Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Diversified Holdings Corp (OP: ADHC )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0069 0.0085 0.0065 0.0078 15,588,788 +0.00(+8.33%)
May 27, 2021 0.0073 0.0074 0.0064 0.0072 6,536,292 +0.00(+2.86%)
May 26, 2021 0.0070 0.0075 0.0061 0.0070 12,219,245 +0.00(+1.45%)
May 25, 2021 0.0059 0.0069 0.0054 0.0069 15,187,105 +0.00(+15.00%)
May 24, 2021 0.0058 0.0060 0.0053 0.0060 18,752,000 +0.00(+0.00%)
May 21, 2021 0.0061 0.0064 0.0052 0.0060 16,826,152 -0.00(-6.25%)
May 20, 2021 0.0064 0.0070 0.0060 0.0064 27,491,144 -0.00(-4.48%)
May 19, 2021 0.0064 0.0075 0.0060 0.0067 24,469,948 -0.00(-5.63%)
May 18, 2021 0.0068 0.0090 0.0055 0.0071 45,254,940 -0.00(-21.11%)
May 17, 2021 0.0125 0.0125 0.0086 0.0090 21,314,434 -0.00(-18.18%)
May 14, 2021 0.0131 0.0140 0.0110 0.0110 22,590,032 -0.00(-13.39%)
May 13, 2021 0.0130 0.0130 0.0094 0.0127 18,532,002 -0.00(-2.31%)
May 12, 2021 0.0132 0.0146 0.0120 0.0130 4,606,862 -0.00(-2.99%)
May 11, 2021 0.0140 0.0146 0.0126 0.0134 9,632,319 -0.00(-4.29%)
May 10, 2021 0.0138 0.0151 0.0136 0.0140 5,918,742 -0.00(-6.04%)
May 07, 2021 0.0136 0.0149 0.0136 0.0149 9,714,392 +0.00(+7.97%)
May 06, 2021 0.0132 0.0149 0.0132 0.0138 10,326,377 -0.00(-1.43%)
May 05, 2021 0.0145 0.0160 0.0132 0.0140 9,169,156 +0.00(+3.70%)
May 04, 2021 0.0150 0.0161 0.0135 0.0135 17,958,232 +0.00(+2.27%)
May 03, 2021 0.0159 0.0159 0.0130 0.0132 11,071,897 -0.00(-10.81%)
Apr 30, 2021 0.0132 0.0151 0.0127 0.0148 10,598,600 +0.00(+8.03%)
Apr 29, 2021 0.0160 0.0171 0.0132 0.0137 23,957,160 -0.00(-11.04%)
Apr 28, 2021 0.0156 0.0167 0.0148 0.0154 23,037,652 -0.00(-2.53%)
Apr 27, 2021 0.0180 0.0180 0.0144 0.0158 21,926,736 -0.00(-11.24%)
Apr 26, 2021 0.0206 0.0219 0.0162 0.0178 39,707,052 -0.00(-13.59%)
Apr 23, 2021 0.0350 0.0350 0.0192 0.0206 215,178,496 -0.02(-42.30%)
Apr 22, 2021 0.0235 0.0372 0.0235 0.0357 98,964,272 +0.01(+51.91%)
Apr 21, 2021 0.0238 0.0275 0.0170 0.0235 96,914,408 +0.00(+8.80%)
Apr 20, 2021 0.0294 0.0359 0.0203 0.0216 168,667,248 -0.01(-27.03%)
Apr 19, 2021 0.0211 0.0314 0.0166 0.0296 309,720,352 +0.01(+51.79%)
Apr 16, 2021 0.0090 0.0230 0.0086 0.0195 589,972,288 +0.01(+137.80%)
Apr 15, 2021 0.0074 0.0100 0.0065 0.0082 51,035,060 +0.00(+32.26%)
Apr 14, 2021 0.0068 0.0107 0.0061 0.0062 81,075,784 +0.00(+12.73%)
Apr 13, 2021 0.0062 0.0062 0.0055 0.0055 3,415,826 -0.00(-11.29%)
Apr 12, 2021 0.0071 0.0071 0.0060 0.0062 2,001,072 -0.00(-3.13%)
Apr 09, 2021 0.0068 0.0068 0.0060 0.0064 8,290,100 -0.00(-7.25%)
Apr 08, 2021 0.0080 0.0080 0.0063 0.0069 11,254,410 -0.00(-12.66%)
Apr 07, 2021 0.0067 0.0098 0.0065 0.0079 38,867,500 +0.00(+29.51%)
Apr 06, 2021 0.0060 0.0075 0.0059 0.0061 14,127,886 +0.00(+1.67%)
Apr 05, 2021 0.0061 0.0061 0.0050 0.0060 8,709,510 +0.00(+7.14%)
Apr 01, 2021 0.0055 0.0066 0.0055 0.0056 12,247,500 +0.00(+0.00%)
Mar 31, 2021 0.0061 0.0061 0.0046 0.0056 19,021,968 +0.00(+0.00%)
Mar 30, 2021 0.0056 0.0199 0.0051 0.0056 336,143,520 +0.00(+1.82%)
Mar 29, 2021 0.0053 0.0055 0.0045 0.0055 10,549,948 +0.00(+14.58%)
Mar 26, 2021 0.0049 0.0049 0.0046 0.0048 1,867,000 +0.00(+0.00%)
Mar 25, 2021 0.0056 0.0056 0.0045 0.0048 5,848,811 -0.00(-7.69%)
Mar 24, 2021 0.0050 0.0055 0.0046 0.0052 7,726,857 +0.00(+6.12%)
Mar 23, 2021 0.0045 0.0060 0.0044 0.0049 11,810,358 -0.00(-2.00%)
Mar 22, 2021 0.0050 0.0050 0.0045 0.0050 4,476,014 +0.00(+0.00%)
Mar 19, 2021 0.0044 0.0050 0.0044 0.0050 1,306,700 +0.00(+6.38%)
Mar 18, 2021 0.0047 0.0049 0.0044 0.0047 9,303,000 +0.00(+0.00%)
Mar 17, 2021 0.0048 0.0049 0.0042 0.0047 5,355,799 -0.00(-2.08%)
Mar 16, 2021 0.0035 0.0049 0.0033 0.0048 14,810,200 +0.00(+37.14%)
Mar 15, 2021 0.0036 0.0040 0.0033 0.0035 6,994,345 -0.00(-2.78%)
Mar 12, 2021 0.0038 0.0040 0.0035 0.0036 9,717,500 -0.00(-2.70%)
Mar 11, 2021 0.0042 0.0042 0.0035 0.0037 5,785,208 +0.00(+0.00%)
Mar 10, 2021 0.0041 0.0043 0.0036 0.0037 17,200,760 -0.00(-15.91%)
Mar 09, 2021 0.0050 0.0050 0.0038 0.0044 12,091,154 +0.00(+4.76%)
Mar 08, 2021 0.0040 0.0090 0.0039 0.0042 12,740,070 +0.00(+10.53%)
Mar 05, 2021 0.0073 0.0073 0.0020 0.0038 243,209,792 -0.00(-47.95%)
Mar 04, 2021 0.0068 0.0095 0.0063 0.0073 97,477,784 +0.00(+32.73%)
Mar 03, 2021 0.0062 0.0062 0.0052 0.0055 9,669,009 -0.00(-8.33%)
Mar 02, 2021 0.0056 0.0074 0.0055 0.0060 29,221,836 +0.00(+11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.