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 (%)
Apr 30, 2014 0.0650 0.0650 0.0650 0.0650 340 +0.00(+0.00%)
Apr 29, 2014 0.0650 0.0650 0.0650 0.0650 150,000 +0.01(+16.07%)
Apr 25, 2014 0.0560 0.0560 0.0560 0.0560 0 -0.00(-6.51%)
Apr 24, 2014 0.0690 0.0690 0.0550 0.0599 1,057,216 -0.01(-13.19%)
Apr 21, 2014 0.0690 0.0690 0.0690 0 -0.00(-4.17%)
Apr 16, 2014 0.0720 0.0720 0.0720 0 +0.00(+0.00%)
Apr 10, 2014 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Apr 09, 2014 0.0720 0.0730 0.0720 0.0730 31,000 +0.00(+1.39%)
Apr 08, 2014 0.0720 0.0720 0.0720 0.0720 100 +0.00(+0.00%)
Apr 04, 2014 0.0720 0.0720 0.0720 0 +0.00(+0.70%)
Mar 26, 2014 0.0715 0.0715 0.0715 0 +0.00(+0.00%)
Mar 25, 2014 0.0715 0.0715 0.0715 0.0715 11,963 +0.00(+0.42%)
Mar 24, 2014 0.0701 0.0712 0.0701 0.0712 38,002 -0.01(-11.00%)
Mar 21, 2014 0.0800 0.0800 0.0800 0.0800 16,044 +0.00(+0.00%)
Mar 20, 2014 0.0850 0.0900 0.0800 0.0800 62,044 +0.00(+0.00%)
Mar 19, 2014 0.0800 0.0800 0.0800 0.0800 18,000 -0.02(-20.00%)
Mar 18, 2014 0.1000 0.1000 0.1000 0.1000 3,023 +0.00(+0.00%)
Mar 17, 2014 0.0710 0.1000 0.0710 0.1000 2,183 +0.03(+40.85%)
Mar 13, 2014 0.0710 0.0710 0.0710 0 -0.00(-1.39%)
Mar 12, 2014 0.0900 0.0900 0.0710 0.0720 107,050 -0.02(-20.00%)
Mar 11, 2014 0.0800 0.0900 0.0700 0.0900 81,481 +0.02(+28.57%)
Mar 10, 2014 0.0950 0.0950 0.0700 0.0700 10,127 -0.01(-12.50%)
Mar 07, 2014 0.0800 0.0800 0.0700 0.0800 0 +0.01(+14.29%)
Mar 05, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 04, 2014 0.0700 0.0750 0.0700 0.0750 6,150 +0.01(+25.00%)
Feb 27, 2014 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 19, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Feb 18, 2014 0.0550 0.0550 0.0550 0.0550 350 -0.00(-8.33%)
Feb 10, 2014 0.0600 0.0600 0.0600 0 -0.04(-39.39%)
Feb 06, 2014 0.0990 0.0990 0.0990 0 +0.04(+73.68%)
Feb 05, 2014 0.0570 0.0570 0.0570 0.0570 11,139 +0.00(+3.64%)
Feb 04, 2014 0.0400 0.0800 0.0253 0.0550 37,474 +0.02(+44.74%)
Jan 30, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 28, 2014 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 27, 2014 0.0380 0.0380 0.0380 0.0380 19,340 -0.01(-15.56%)
Jan 22, 2014 0.0450 0.0450 0.0450 0 -0.00(-8.16%)
Jan 10, 2014 0.0490 0.0490 0.0490 0 +0.02(+96.00%)
Jan 09, 2014 0.0250 0.0250 0.0250 0.0250 1,337 +0.00(+0.00%)
Jan 08, 2014 0.0250 0.0250 0.0250 0.0250 750 +0.00(+0.00%)
Jan 02, 2014 0.0250 0.0250 0.0250 2 +0.00(+0.00%)
Dec 31, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2013 0.0250 0.0250 0.0250 0.0250 521 -0.03(-57.63%)
Dec 27, 2013 0.0250 0.0590 0.0250 0.0590 1,980 +0.00(+0.00%)
Dec 26, 2013 0.0250 0.0590 0.0250 0.0590 1,932 +0.03(+136.00%)
Dec 23, 2013 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Dec 20, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 19, 2013 0.0250 0.0250 0.0250 0.0250 230 +0.00(+0.00%)
Dec 17, 2013 0.0250 0.0250 0.0250 0 -0.03(-58.33%)
Dec 12, 2013 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Dec 11, 2013 0.0700 0.0700 0.0600 0.0600 8,000 +0.03(+140.00%)
Dec 10, 2013 0.0250 0.0250 0.0250 0.0250 1,253 +0.00(+0.00%)
Dec 04, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 03, 2013 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Dec 02, 2013 0.0250 0.0250 0.0250 0.0250 200 +0.00(+19.05%)
Nov 27, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 25, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 22, 2013 0.0250 0.0250 0.0210 0.0210 50,000 +0.00(+0.00%)
Nov 19, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 11, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 05, 2013 0.0210 0.0210 0.0210 0 -0.05(-69.57%)
Nov 04, 2013 0.0210 0.0800 0.0210 0.0690 8,228 +0.05(+228.57%)
Nov 01, 2013 0.0210 0.0210 0.0210 0.0210 2,300 -0.01(-25.00%)
Oct 22, 2013 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Oct 18, 2013 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Oct 17, 2013 0.0270 0.0270 0.0270 0.0270 1,100 +0.00(+3.85%)
Oct 16, 2013 0.0260 0.0260 0.0260 0.0260 5,363 -0.06(-71.11%)
Oct 15, 2013 0.0900 0.0900 0.0900 0.0900 385 +0.06(+246.15%)
Oct 14, 2013 0.0260 0.0260 0.0260 0.0260 2,000 +0.00(+4.00%)
Oct 11, 2013 0.0250 0.0250 0.0250 0.0250 1,300 +0.00(+0.00%)
Oct 08, 2013 0.0250 0.0250 0.0250 0 -0.08(-75.00%)
Sep 24, 2013 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Sep 23, 2013 0.0990 0.0990 0.0990 0.0990 10,000 +0.08(+371.43%)
Sep 19, 2013 0.0210 0.0210 0.0210 0 -0.08(-78.96%)
Sep 18, 2013 0.0998 0.0998 0.0998 0.0998 11,728 +0.08(+375.24%)
Sep 16, 2013 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 13, 2013 0.0210 0.0210 0.0210 0.0210 7,143 -0.01(-30.00%)
Sep 12, 2013 0.0200 0.0300 0.0200 0.0300 25,547 -0.07(-70.00%)
Sep 11, 2013 0.1000 0.1000 0.1000 0.1000 24,547 +0.00(+0.00%)
Sep 09, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 06, 2013 0.1000 0.1000 0.1000 0.1000 690 +0.00(+0.00%)
Sep 05, 2013 0.1000 0.1000 0.1000 0.1000 995 +0.08(+400.00%)
Sep 03, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 30, 2013 0.0200 0.0200 0.0200 0.0200 3,212 +0.00(+0.00%)
Aug 14, 2013 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Aug 08, 2013 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
Aug 01, 2013 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 31, 2013 0.0150 0.0150 0.0150 0.0150 100 +0.01(+1053.85%)
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.