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 (%)
Feb 28, 2023 0.0026 0.0027 0.0024 0.0026 1,406,346 +0.00(+8.33%)
Feb 27, 2023 0.0026 0.0027 0.0024 0.0024 3,138,786 -0.00(-7.69%)
Feb 24, 2023 0.0022 0.0027 0.0022 0.0026 4,715,686 +0.00(+18.18%)
Feb 23, 2023 0.0020 0.0022 0.0018 0.0022 6,385,873 +0.00(+10.00%)
Feb 22, 2023 0.0020 0.0020 0.0019 0.0020 455,000 +0.00(+0.00%)
Feb 21, 2023 0.0020 0.0021 0.0019 0.0020 535,000 +0.00(+0.00%)
Feb 17, 2023 0.0020 0.0020 0.0018 0.0020 351,000 +0.00(+5.26%)
Feb 16, 2023 0.0021 0.0022 0.0018 0.0019 12,303,227 -0.00(-9.52%)
Feb 15, 2023 0.0021 0.0022 0.0021 0.0021 291,836 -0.00(-4.55%)
Feb 14, 2023 0.0021 0.0022 0.0019 0.0022 946,190 +0.00(+10.00%)
Feb 13, 2023 0.0023 0.0024 0.0020 0.0020 3,468,888 -0.00(-13.04%)
Feb 10, 2023 0.0026 0.0030 0.0026 0.0023 12,126,352 -0.00(-11.54%)
Feb 09, 2023 0.0021 0.0029 0.0020 0.0026 28,641,764 +0.00(+36.84%)
Feb 08, 2023 0.0021 0.0023 0.0019 0.0019 1,780,677 -0.00(-13.64%)
Feb 07, 2023 0.0021 0.0023 0.0021 0.0022 2,859,447 +0.00(+0.00%)
Feb 06, 2023 0.0019 0.0023 0.0019 0.0022 6,773,137 +0.00(+15.79%)
Feb 03, 2023 0.0018 0.0019 0.0017 0.0019 1,885,371 +0.00(+11.76%)
Feb 02, 2023 0.0017 0.0018 0.0017 0.0017 1,878,152 +0.00(+0.00%)
Feb 01, 2023 0.0018 0.0018 0.0017 0.0017 1,918,000 +0.00(+0.00%)
Jan 31, 2023 0.0018 0.0019 0.0017 0.0017 1,599,000 +0.00(+0.00%)
Jan 30, 2023 0.0020 0.0020 0.0017 0.0017 1,882,856 -0.00(-15.00%)
Jan 27, 2023 0.0018 0.0022 0.0017 0.0020 4,113,696 +0.00(+11.11%)
Jan 26, 2023 0.0018 0.0019 0.0018 0.0018 1,987,100 -0.00(-5.26%)
Jan 25, 2023 0.0018 0.0019 0.0018 0.0019 1,932,664 +0.00(+5.56%)
Jan 24, 2023 0.0017 0.0019 0.0017 0.0018 2,548,243 +0.00(+5.88%)
Jan 23, 2023 0.0017 0.0019 0.0017 0.0017 2,579,387 -0.00(-5.56%)
Jan 20, 2023 0.0017 0.0019 0.0017 0.0018 867,369 +0.00(+5.88%)
Jan 19, 2023 0.0019 0.0019 0.0017 0.0017 3,036,777 -0.00(-5.56%)
Jan 18, 2023 0.0018 0.0019 0.0018 0.0018 3,957,827 -0.00(-5.26%)
Jan 17, 2023 0.0018 0.0019 0.0018 0.0019 940,397 +0.00(+0.00%)
Jan 13, 2023 0.0018 0.0020 0.0018 0.0019 2,863,214 +0.00(+0.00%)
Jan 12, 2023 0.0020 0.0021 0.0018 0.0019 2,147,863 +0.00(+0.00%)
Jan 11, 2023 0.0020 0.0020 0.0018 0.0019 4,478,286 -0.00(-5.00%)
Jan 10, 2023 0.0021 0.0022 0.0019 0.0020 3,558,181 +0.00(+0.00%)
Jan 09, 2023 0.0022 0.0022 0.0019 0.0020 4,966,575 +0.00(+0.00%)
Jan 06, 2023 0.0021 0.0022 0.0019 0.0020 6,157,061 -0.00(-9.09%)
Jan 05, 2023 0.0022 0.0023 0.0022 0.0022 5,175,817 -0.00(-4.35%)
Jan 04, 2023 0.0025 0.0026 0.0022 0.0023 4,778,499 -0.00(-8.00%)
Jan 03, 2023 0.0028 0.0028 0.0023 0.0025 3,250,282 +0.00(+0.00%)
Dec 30, 2022 0.0022 0.0026 0.0022 0.0025 3,735,743 +0.00(+13.64%)
Dec 29, 2022 0.0022 0.0024 0.0021 0.0022 5,496,784 +0.00(+0.00%)
Dec 28, 2022 0.0022 0.0024 0.0021 0.0022 3,895,048 +0.00(+0.00%)
Dec 27, 2022 0.0026 0.0026 0.0022 0.0022 7,305,784 -0.00(-12.00%)
Dec 23, 2022 0.0024 0.0026 0.0023 0.0025 2,543,841 +0.00(+8.70%)
Dec 22, 2022 0.0025 0.0026 0.0023 0.0023 4,086,471 -0.00(-14.81%)
Dec 21, 2022 0.0024 0.0027 0.0024 0.0027 4,025,111 +0.00(+17.39%)
Dec 20, 2022 0.0027 0.0027 0.0023 0.0023 5,624,954 -0.00(-8.00%)
Dec 19, 2022 0.0030 0.0032 0.0023 0.0025 16,262,909 -0.00(-13.79%)
Dec 16, 2022 0.0048 0.0056 0.0029 0.0029 62,792,888 -0.00(-35.56%)
Dec 15, 2022 0.0062 0.0065 0.0041 0.0045 42,842,464 -0.00(-23.73%)
Dec 14, 2022 0.0055 0.0069 0.0047 0.0059 86,874,792 +0.00(+9.26%)
Dec 13, 2022 0.0045 0.0056 0.0040 0.0054 63,626,336 +0.00(+35.00%)
Dec 12, 2022 0.0031 0.0044 0.0030 0.0040 67,085,712 +0.00(+37.93%)
Dec 09, 2022 0.0020 0.0031 0.0020 0.0029 32,219,808 +0.00(+45.00%)
Dec 08, 2022 0.0022 0.0022 0.0020 0.0020 510,681 -0.00(-9.09%)
Dec 07, 2022 0.0020 0.0022 0.0020 0.0022 790,150 +0.00(+10.00%)
Dec 06, 2022 0.0019 0.0021 0.0017 0.0020 5,239,176 -0.00(-4.76%)
Dec 05, 2022 0.0021 0.0021 0.0019 0.0021 3,629,207 -0.00(-4.55%)
Dec 02, 2022 0.0022 0.0022 0.0020 0.0022 5,414,559 +0.00(+0.00%)
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.