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 -0.0002 (-16.67%)
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 (%)
Mar 31, 2023 0.0040 0.0057 0.0040 0.0056 42,013,236 +0.00(+40.00%)
Mar 30, 2023 0.0035 0.0040 0.0035 0.0040 26,772,120 +0.00(+14.29%)
Mar 29, 2023 0.0029 0.0038 0.0027 0.0035 6,756,095 +0.00(+20.69%)
Mar 28, 2023 0.0029 0.0031 0.0027 0.0029 1,466,483 -0.00(-6.45%)
Mar 27, 2023 0.0026 0.0033 0.0026 0.0031 3,561,934 +0.00(+14.81%)
Mar 24, 2023 0.0030 0.0031 0.0025 0.0027 3,803,694 -0.00(-12.90%)
Mar 23, 2023 0.0029 0.0032 0.0024 0.0031 8,549,712 +0.00(+6.90%)
Mar 22, 2023 0.0028 0.0029 0.0024 0.0029 4,329,307 +0.00(+3.57%)
Mar 21, 2023 0.0021 0.0029 0.0020 0.0028 21,015,426 +0.00(+40.00%)
Mar 20, 2023 0.0019 0.0021 0.0017 0.0020 16,700,477 +0.00(+0.00%)
Mar 17, 2023 0.0022 0.0023 0.0019 0.0020 12,000,503 -0.00(-9.09%)
Mar 16, 2023 0.0023 0.0023 0.0021 0.0022 3,606,260 -0.00(-4.35%)
Mar 15, 2023 0.0025 0.0025 0.0020 0.0023 2,532,007 -0.00(-4.17%)
Mar 14, 2023 0.0026 0.0027 0.0021 0.0024 10,490,677 -0.00(-4.00%)
Mar 13, 2023 0.0022 0.0028 0.0020 0.0025 9,792,477 +0.00(+13.64%)
Mar 10, 2023 0.0021 0.0025 0.0021 0.0022 1,582,015 -0.00(-12.00%)
Mar 09, 2023 0.0023 0.0025 0.0021 0.0025 1,918,156 +0.00(+8.70%)
Mar 08, 2023 0.0021 0.0025 0.0021 0.0023 5,129,996 +0.00(+9.52%)
Mar 07, 2023 0.0020 0.0022 0.0020 0.0021 4,323,935 +0.00(+0.00%)
Mar 06, 2023 0.0022 0.0022 0.0020 0.0021 487,518 -0.00(-4.55%)
Mar 03, 2023 0.0021 0.0022 0.0020 0.0022 3,096,403 +0.00(+0.00%)
Mar 02, 2023 0.0023 0.0025 0.0021 0.0022 7,242,027 -0.00(-4.35%)
Mar 01, 2023 0.0027 0.0029 0.0023 0.0023 18,379,752 -0.00(-11.54%)
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%)
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.