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 21, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 20, 2016 0.0002 0.0002 0.0002 0.0002 260 +0.00(+0.00%)
Apr 19, 2016 0.0002 0.0002 0.0002 0.0002 1,316 +0.00(+0.00%)
Apr 15, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 12, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 06, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 01, 2016 0.0002 0.0002 0.0002 30 +0.00(+0.00%)
Mar 31, 2016 0.0002 0.0002 0.0002 0.0002 731,000 +0.00(+0.00%)
Mar 30, 2016 0.0002 0.0002 0.0002 0.0002 4,792,503 +0.00(+100.00%)
Mar 17, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 15, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 14, 2016 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Mar 01, 2016 0.0001 0.0001 0.0001 0 -0.00(-44.44%)
Feb 25, 2016 0.0002 0.0002 0.0002 0 -0.00(-10.00%)
Feb 22, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Feb 18, 2016 0.0001 0.0001 0.0001 10 -0.00(-33.33%)
Feb 17, 2016 0.0001 0.0001 0.0001 0.0001 171,241 -0.00(-25.00%)
Feb 16, 2016 0.0002 0.0002 0.0002 0.0002 3,819,610 +0.00(+0.00%)
Feb 02, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 28, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jan 27, 2016 0.0001 0.0001 0.0001 0.0001 853,945 -0.00(-50.00%)
Jan 19, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jan 15, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jan 13, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 12, 2016 0.0002 0.0002 0.0002 0.0002 114,500 -0.00(-28.57%)
Jan 11, 2016 0.0003 0.0003 0.0003 0.0003 410,000 -0.00(-6.67%)
Jan 08, 2016 0.0002 0.0003 0.0002 0.0003 4,471,402 +0.00(+50.00%)
Jan 05, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 31, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 30, 2015 0.0002 0.0002 0.0002 0.0002 4,611 +0.00(+100.00%)
Dec 29, 2015 0.0003 0.0003 0.0001 0.0001 1,996,671 -0.00(-66.67%)
Dec 28, 2015 0.0002 0.0003 0.0002 0.0003 175,100 +0.00(+200.00%)
Dec 23, 2015 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Dec 18, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 16, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 11, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 10, 2015 0.0002 0.0002 0.0002 0.0002 8,010,100 +0.00(+5.26%)
Dec 08, 2015 0.0002 0.0002 0.0002 0 +0.00(+90.00%)
Dec 07, 2015 0.0001 0.0001 0.0001 0.0001 1,398,500 -0.00(-50.00%)
Nov 30, 2015 0.0002 0.0002 0.0002 1,298,500 +0.00(+100.00%)
Nov 20, 2015 0.0001 0.0001 0.0001 0.0001 8,500 -0.00(-66.67%)
Nov 16, 2015 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Nov 12, 2015 0.0001 0.0001 0.0001 9 +0.00(+0.00%)
Nov 03, 2015 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Nov 02, 2015 0.0002 0.0002 0.0002 0.0002 1,500,100 +0.00(+0.00%)
Oct 22, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 21, 2015 0.0002 0.0003 0.0002 0.0002 7,244,610 +0.00(+100.00%)
Oct 20, 2015 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
Oct 15, 2015 0.0001 0.0001 0.0001 60 +0.00(+0.00%)
Oct 14, 2015 0.0001 0.0001 0.0001 0.0001 565,168 -0.00(-50.00%)
Oct 09, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 08, 2015 0.0002 0.0002 0.0002 0.0002 6,500,000 +0.00(+0.00%)
Oct 07, 2015 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+100.00%)
Oct 06, 2015 0.0001 0.0001 0.0001 0.0001 344,674 +0.00(+0.00%)
Oct 05, 2015 0.0001 0.0001 0.0001 0.0001 408,000 +0.00(+0.00%)
Sep 30, 2015 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Sep 29, 2015 0.0002 0.0002 0.0001 0.0002 6,218,500 +0.00(+0.00%)
Sep 28, 2015 0.0002 0.0002 0.0002 0.0002 550,000 +0.00(+100.00%)
Sep 24, 2015 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Sep 23, 2015 0.0002 0.0002 0.0001 0.0002 9,127,057 +0.00(+0.00%)
Sep 22, 2015 0.0002 0.0002 0.0002 0.0002 8,420,992 +0.00(+0.00%)
Sep 18, 2015 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Sep 17, 2015 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+50.00%)
Sep 15, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 14, 2015 0.0002 0.0002 0.0002 0.0002 138,011 +0.00(+0.00%)
Sep 10, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 08, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 03, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 02, 2015 0.0002 0.0002 0.0002 0.0002 700,000 -0.00(-33.33%)
Sep 01, 2015 0.0003 0.0003 0.0003 0.0003 422,521 +0.00(+0.00%)
Aug 31, 2015 0.0003 0.0003 0.0003 0.0003 167,000 +0.00(+50.00%)
Aug 27, 2015 0.0002 0.0002 0.0002 0 -0.00(-4.76%)
Aug 25, 2015 0.0002 0.0002 0.0002 0 -0.00(-30.00%)
Aug 24, 2015 0.0003 0.0003 0.0003 0.0003 5,020 +0.00(+50.00%)
Aug 17, 2015 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 13, 2015 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Aug 12, 2015 0.0003 0.0003 0.0002 0.0002 2,149,000 +0.00(+0.00%)
Aug 11, 2015 0.0002 0.0002 0.0002 0.0002 3,800,000 +0.00(+0.00%)
Aug 10, 2015 0.0002 0.0002 0.0002 0.0002 2,439,474 +0.00(+0.00%)
Aug 06, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 05, 2015 0.0002 0.0002 0.0002 0.0002 550,000 -0.00(-33.33%)
Aug 04, 2015 0.0002 0.0003 0.0002 0.0003 59,336,664 +0.00(+0.00%)
Aug 03, 2015 0.0003 0.0003 0.0002 0.0003 34,791,000 +0.00(+0.00%)
Jul 31, 2015 0.0003 0.0004 0.0003 0.0003 45,350,000 -0.00(-25.00%)
Jul 30, 2015 0.0004 0.0004 0.0004 0.0004 31,445,000 -0.00(-20.00%)
Jul 29, 2015 0.0004 0.0005 0.0004 0.0005 4,552,342 +0.00(+25.00%)
Jul 28, 2015 0.0004 0.0004 0.0004 0.0004 3,054,562 +0.00(+0.00%)
Jul 27, 2015 0.0005 0.0005 0.0004 0.0004 3,505,086 +0.00(+0.00%)
Jul 24, 2015 0.0004 0.0005 0.0004 0.0004 215,000 -0.00(-33.33%)
Jul 23, 2015 0.0004 0.0006 0.0004 0.0006 1,463,501 +0.00(+20.00%)
Jul 22, 2015 0.0005 0.0006 0.0005 0.0005 6,417,000 -0.00(-16.67%)
Jul 21, 2015 0.0005 0.0006 0.0005 0.0006 7,512,016 +0.00(+20.00%)
Jul 20, 2015 0.0007 0.0007 0.0005 0.0005 8,140,849 -0.00(-28.57%)
Jul 17, 2015 0.0006 0.0007 0.0006 0.0007 6,887,389 +0.00(+40.00%)
Jul 16, 2015 0.0006 0.0007 0.0005 0.0005 2,503,731 -0.00(-16.67%)
Jul 15, 2015 0.0008 0.0009 0.0006 0.0006 14,808,822 -0.00(-25.00%)
Jul 14, 2015 0.0007 0.0010 0.0006 0.0008 33,084,572 +0.00(+14.29%)
Jul 13, 2015 0.0005 0.0007 0.0005 0.0007 11,903,879 +0.00(+40.00%)
Jul 10, 2015 0.0005 0.0006 0.0005 0.0005 8,989,328 -0.00(-28.57%)
Jul 09, 2015 0.0006 0.0007 0.0005 0.0007 8,987,455 +0.00(+0.00%)
Jul 08, 2015 0.0008 0.0009 0.0006 0.0007 6,854,686 -0.00(-12.50%)
Jul 07, 2015 0.0009 0.0009 0.0006 0.0008 13,917,500 +0.00(+0.00%)
Jul 06, 2015 0.0008 0.0011 0.0008 0.0008 35,666,584 +0.00(+0.00%)
Jul 02, 2015 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jul 01, 2015 0.0006 0.0007 0.0006 0.0007 4,038,846 +0.00(+16.67%)
Jun 30, 2015 0.0004 0.0008 0.0004 0.0006 33,340,272 +0.00(+20.00%)
Jun 29, 2015 0.0004 0.0006 0.0004 0.0005 7,203,181 +0.00(+25.00%)
Jun 26, 2015 0.0006 0.0006 0.0004 0.0004 3,462,500 -0.00(-33.33%)
Jun 25, 2015 0.0004 0.0006 0.0004 0.0006 646,280 +0.00(+20.00%)
Jun 24, 2015 0.0004 0.0005 0.0004 0.0005 712,731 +0.00(+0.00%)
Jun 23, 2015 0.0004 0.0005 0.0004 0.0005 5,685,100 +0.00(+0.00%)
Jun 22, 2015 0.0004 0.0005 0.0004 0.0005 2,230,000 +0.00(+0.00%)
Jun 19, 2015 0.0005 0.0005 0.0003 0.0005 11,481,431 +0.00(+0.00%)
Jun 18, 2015 0.0005 0.0005 0.0004 0.0005 1,129,500 +0.00(+0.00%)
Jun 17, 2015 0.0007 0.0007 0.0004 0.0005 12,613,527 -0.00(-28.57%)
Jun 16, 2015 0.0005 0.0008 0.0005 0.0007 39,246,800 +0.00(+40.00%)
Jun 15, 2015 0.0005 0.0005 0.0004 0.0005 11,154,939 +0.00(+0.00%)
Jun 12, 2015 0.0006 0.0006 0.0004 0.0005 15,426,222 -0.00(-16.67%)
Jun 11, 2015 0.0005 0.0007 0.0004 0.0006 171,322,048 +0.00(+0.00%)
Jun 10, 2015 0.0008 0.0009 0.0005 0.0006 140,166,016 -0.00(-33.33%)
Jun 09, 2015 0.0018 0.0020 0.0009 0.0009 70,813,368 -0.00(-35.71%)
Jun 08, 2015 0.0015 0.0015 0.0014 0.0014 270,000 -0.00(-12.50%)
Jun 04, 2015 0.0016 0.0016 0.0016 60 +0.00(+6.67%)
Jun 03, 2015 0.0040 0.0040 0.0014 0.0015 27,261,556 -0.00(-50.00%)
Jun 02, 2015 0.0020 0.0030 0.0018 0.0030 19,285,828 +0.00(+36.36%)
May 29, 2015 0.0022 0.0022 0.0022 0 -0.00(-8.33%)
May 21, 2015 0.0024 0.0024 0.0024 0 -0.00(-2.04%)
May 20, 2015 0.0025 0.0025 0.0024 0.0024 140,000 +0.00(+0.82%)
May 15, 2015 0.0024 0.0024 0.0024 0 +0.00(+5.65%)
May 14, 2015 0.0022 0.0023 0.0015 0.0023 470,000 +0.00(+4.55%)
May 13, 2015 0.0022 0.0022 0.0022 0.0022 111 +0.00(+0.00%)
May 12, 2015 0.0030 0.0030 0.0022 0.0022 301,300 -0.00(-24.14%)
May 11, 2015 0.0031 0.0031 0.0029 0.0029 225,000 -0.00(-9.38%)
May 08, 2015 0.0023 0.0033 0.0011 0.0032 4,193,771 +0.00(+60.00%)
May 07, 2015 0.0020 0.0020 0.0020 0.0020 15,000 +0.00(+0.00%)
May 06, 2015 0.0020 0.0020 0.0012 0.0020 506,000 -0.00(-4.76%)
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.