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: 2:41 PM EDT, May 23, 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 (%)
Nov 30, 2023 0.0016 0.0016 0.0015 0.0015 327,440 +0.00(+0.00%)
Nov 29, 2023 0.0015 0.0016 0.0014 0.0015 2,399,122 -0.00(-6.25%)
Nov 28, 2023 0.0017 0.0017 0.0016 0.0016 33,249 +0.00(+0.00%)
Nov 27, 2023 0.0016 0.0017 0.0015 0.0016 571,750 +0.00(+0.00%)
Nov 24, 2023 0.0016 0.0017 0.0015 0.0016 621,250 -0.00(-5.88%)
Nov 22, 2023 0.0015 0.0017 0.0014 0.0017 972,465 +0.00(+21.43%)
Nov 21, 2023 0.0016 0.0017 0.0014 0.0014 3,919,272 -0.00(-12.50%)
Nov 20, 2023 0.0017 0.0017 0.0015 0.0016 666,800 -0.00(-5.88%)
Nov 17, 2023 0.0017 0.0018 0.0015 0.0017 9,223,824 -0.00(-5.56%)
Nov 16, 2023 0.0012 0.0018 0.0012 0.0018 20,467,092 +0.00(+38.46%)
Nov 15, 2023 0.0013 0.0013 0.0012 0.0013 624,821 -0.00(-7.14%)
Nov 14, 2023 0.0013 0.0014 0.0012 0.0014 2,570,000 +0.00(+7.69%)
Nov 13, 2023 0.0012 0.0015 0.0012 0.0013 3,252,200 +0.00(+8.33%)
Nov 10, 2023 0.0012 0.0012 0.0012 0.0012 1,000 +0.00(+0.00%)
Nov 09, 2023 0.0012 0.0012 0.0011 0.0012 1,912,350 +0.00(+0.00%)
Nov 08, 2023 0.0014 0.0014 0.0012 0.0012 892,441 -0.00(-7.69%)
Nov 07, 2023 0.0014 0.0014 0.0012 0.0013 1,938,279 -0.00(-7.14%)
Nov 06, 2023 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
Nov 03, 2023 0.0012 0.0014 0.0012 0.0014 386,667 +0.00(+16.67%)
Nov 02, 2023 0.0012 0.0012 0.0012 0.0012 300,000 +0.00(+0.00%)
Nov 01, 2023 0.0012 0.0012 0.0012 0.0012 351,500 +0.00(+0.00%)
Oct 31, 2023 0.0012 0.0012 0.0011 0.0012 1,639,166 +0.00(+0.00%)
Oct 30, 2023 0.0013 0.0013 0.0012 0.0012 734,387 -0.00(-7.69%)
Oct 27, 2023 0.0013 0.0013 0.0013 0.0013 809,885 +0.00(+0.00%)
Oct 26, 2023 0.0013 0.0013 0.0013 0.0013 300,000 +0.00(+0.00%)
Oct 25, 2023 0.0014 0.0014 0.0013 0.0013 1,444,363 -0.00(-13.33%)
Oct 24, 2023 0.0014 0.0015 0.0013 0.0015 1,536,334 +0.00(+7.14%)
Oct 23, 2023 0.0010 0.0017 0.0010 0.0014 31,774,292 +0.00(+40.00%)
Oct 19, 2023 0.0010 0 -0.00(-9.09%)
Oct 18, 2023 0.0010 0.0012 0.0010 0.0011 1,546,666 +0.00(+0.00%)
Oct 17, 2023 0.0011 0.0011 0.0011 0.0011 276,900 +0.00(+0.00%)
Oct 16, 2023 0.0011 0.0012 0.0010 0.0011 1,152,800 +0.00(+0.00%)
Oct 13, 2023 0.0011 0.0012 0.0011 0.0011 2,195,609 +0.00(+0.00%)
Oct 12, 2023 0.0014 0.0014 0.0011 0.0011 2,445,001 -0.00(-15.38%)
Oct 11, 2023 0.0013 0.0013 0.0012 0.0013 216,582 +0.00(+8.33%)
Oct 10, 2023 0.0012 0.0012 0.0012 0.0012 727,848 +0.00(+0.00%)
Oct 09, 2023 0.0011 0.0014 0.0011 0.0012 1,008,942 -0.00(-7.69%)
Oct 06, 2023 0.0013 0.0013 0.0013 0.0013 2,000 +0.00(+18.18%)
Oct 05, 2023 0.0011 0.0012 0.0011 0.0011 21,600 +0.00(+0.00%)
Oct 04, 2023 0.0013 0.0013 0.0011 0.0011 1,055,050 -0.00(-21.43%)
Oct 03, 2023 0.0014 0.0015 0.0012 0.0014 2,468,646 -0.00(-6.67%)
Oct 02, 2023 0.0015 0.0015 0.0015 0.0015 400,260 +0.00(+0.00%)
Sep 29, 2023 0.0014 0.0015 0.0013 0.0015 1,031,400 +0.00(+7.14%)
Sep 28, 2023 0.0012 0.0015 0.0012 0.0014 5,429,107 +0.00(+16.67%)
Sep 27, 2023 0.0012 0.0012 0.0012 0.0012 224,125 +0.00(+0.00%)
Sep 26, 2023 0.0012 0.0012 0.0012 0.0012 400,000 +0.00(+0.00%)
Sep 25, 2023 0.0012 0.0012 0.0012 0.0012 145,823 +0.00(+0.00%)
Sep 22, 2023 0.0012 0.0013 0.0011 0.0012 2,738,300 -0.00(-7.69%)
Sep 21, 2023 0.0012 0.0013 0.0012 0.0013 103,000 +0.00(+8.33%)
Sep 19, 2023 0.0012 0 -0.00(-7.69%)
Sep 18, 2023 0.0013 0.0013 0.0012 0.0013 1,264,600 +0.00(+0.00%)
Sep 15, 2023 0.0013 0.0015 0.0013 0.0013 837,000 +0.00(+0.00%)
Sep 14, 2023 0.0012 0.0013 0.0012 0.0013 185,151 +0.00(+8.33%)
Sep 13, 2023 0.0012 0.0013 0.0011 0.0012 755,967 +0.00(+0.00%)
Sep 12, 2023 0.0011 0.0014 0.0011 0.0012 3,577,050 +0.00(+9.09%)
Sep 11, 2023 0.0012 0.0012 0.0011 0.0011 1,720,071 -0.00(-8.33%)
Sep 08, 2023 0.0013 0.0013 0.0012 0.0012 2,300,697 -0.00(-7.69%)
Sep 07, 2023 0.0012 0.0013 0.0012 0.0013 338,200 +0.00(+0.00%)
Sep 06, 2023 0.0013 0.0014 0.0013 0.0013 2,707,254 +0.00(+0.00%)
Sep 05, 2023 0.0014 0.0015 0.0013 0.0013 6,985,727 -0.00(-13.33%)
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.