Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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: 3:54 PM EDT, May 22, 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 (%)
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%)
Dec 01, 2022 0.0024 0.0024 0.0022 0.0022 1,876,465 -0.00(-8.33%)
Nov 30, 2022 0.0024 0.0025 0.0022 0.0024 1,155,000 +0.00(+0.00%)
Nov 29, 2022 0.0022 0.0025 0.0021 0.0024 1,871,001 +0.00(+20.00%)
Nov 28, 2022 0.0022 0.0024 0.0019 0.0020 4,095,445 -0.00(-13.04%)
Nov 25, 2022 0.0022 0.0023 0.0022 0.0023 640,700 +0.00(+0.00%)
Nov 23, 2022 0.0023 0.0024 0.0022 0.0023 781,333 -0.00(-4.17%)
Nov 22, 2022 0.0024 0.0024 0.0024 0.0024 123,417 +0.00(+0.00%)
Nov 21, 2022 0.0022 0.0024 0.0021 0.0024 1,383,145 -0.00(-7.69%)
Nov 18, 2022 0.0022 0.0026 0.0022 0.0026 116,000 +0.00(+18.18%)
Nov 17, 2022 0.0023 0.0026 0.0022 0.0022 2,219,500 -0.00(-8.33%)
Nov 16, 2022 0.0024 0.0024 0.0022 0.0024 1,848,733 -0.00(-4.00%)
Nov 15, 2022 0.0023 0.0026 0.0023 0.0025 1,610,000 -0.00(-3.85%)
Nov 14, 2022 0.0023 0.0026 0.0023 0.0026 731,081 +0.00(+8.33%)
Nov 11, 2022 0.0023 0.0025 0.0023 0.0024 130,500 +0.00(+4.35%)
Nov 10, 2022 0.0024 0.0025 0.0023 0.0023 139,543 -0.00(-4.17%)
Nov 09, 2022 0.0025 0.0026 0.0022 0.0024 5,956,092 -0.00(-4.00%)
Nov 08, 2022 0.0022 0.0025 0.0021 0.0025 3,571,977 +0.00(+8.70%)
Nov 07, 2022 0.0022 0.0024 0.0021 0.0023 4,696,700 +0.00(+0.00%)
Nov 04, 2022 0.0023 0.0025 0.0022 0.0023 791,741 +0.00(+4.55%)
Nov 03, 2022 0.0021 0.0025 0.0021 0.0022 1,325,403 +0.00(+4.76%)
Nov 02, 2022 0.0022 0.0023 0.0021 0.0021 1,189,999 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.