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 (%)
Jul 31, 2023 0.0019 0.0020 0.0019 0.0020 1,126,106 +0.00(+5.26%)
Jul 28, 2023 0.0019 0.0020 0.0019 0.0019 1,846,000 -0.00(-5.00%)
Jul 27, 2023 0.0019 0.0021 0.0019 0.0020 1,685,236 +0.00(+5.26%)
Jul 26, 2023 0.0021 0.0021 0.0019 0.0019 3,086,797 -0.00(-9.52%)
Jul 25, 2023 0.0021 0.0022 0.0019 0.0021 4,185,291 +0.00(+0.00%)
Jul 24, 2023 0.0020 0.0021 0.0020 0.0021 524,764 +0.00(+10.53%)
Jul 21, 2023 0.0019 0.0020 0.0019 0.0019 358,278 +0.00(+0.00%)
Jul 20, 2023 0.0019 0.0020 0.0019 0.0019 1,447,099 -0.00(-5.00%)
Jul 19, 2023 0.0020 0.0021 0.0020 0.0020 336,468 +0.00(+0.00%)
Jul 18, 2023 0.0021 0.0021 0.0020 0.0020 385,000 +0.00(+5.26%)
Jul 17, 2023 0.0020 0.0020 0.0019 0.0019 1,006,773 -0.00(-5.00%)
Jul 14, 2023 0.0022 0.0022 0.0019 0.0020 809,500 +0.00(+0.00%)
Jul 13, 2023 0.0019 0.0022 0.0018 0.0020 6,208,647 +0.00(+0.00%)
Jul 12, 2023 0.0020 0.0021 0.0019 0.0020 5,785,882 +0.00(+0.00%)
Jul 11, 2023 0.0021 0.0022 0.0020 0.0020 6,799,925 -0.00(-9.09%)
Jul 10, 2023 0.0023 0.0023 0.0021 0.0022 1,563,932 -0.00(-4.35%)
Jul 07, 2023 0.0022 0.0023 0.0021 0.0023 866,932 +0.00(+0.00%)
Jul 06, 2023 0.0023 0.0023 0.0021 0.0023 375,670 +0.00(+4.55%)
Jul 05, 2023 0.0024 0.0024 0.0021 0.0022 3,407,645 -0.00(-8.33%)
Jul 03, 2023 0.0021 0.0025 0.0021 0.0024 5,480,310 +0.00(+9.09%)
Jun 30, 2023 0.0024 0.0024 0.0021 0.0022 5,926,856 -0.00(-4.35%)
Jun 29, 2023 0.0027 0.0027 0.0023 0.0023 6,650,320 -0.00(-14.81%)
Jun 28, 2023 0.0024 0.0028 0.0024 0.0027 11,732,084 +0.00(+17.39%)
Jun 27, 2023 0.0020 0.0025 0.0020 0.0023 19,127,628 +0.00(+9.52%)
Jun 26, 2023 0.0021 0.0021 0.0019 0.0021 1,630,568 +0.00(+5.00%)
Jun 23, 2023 0.0020 0.0021 0.0020 0.0020 2,978,000 -0.00(-4.76%)
Jun 22, 2023 0.0020 0.0021 0.0020 0.0021 566,000 +0.00(+0.00%)
Jun 21, 2023 0.0021 0.0022 0.0020 0.0021 2,455,930 +0.00(+0.00%)
Jun 20, 2023 0.0023 0.0023 0.0020 0.0021 5,657,046 -0.00(-8.70%)
Jun 16, 2023 0.0021 0.0023 0.0021 0.0023 3,335,755 +0.00(+9.52%)
Jun 15, 2023 0.0021 0.0023 0.0021 0.0021 1,505,112 +0.00(+0.00%)
Jun 14, 2023 0.0020 0.0023 0.0020 0.0021 4,311,725 +0.00(+0.00%)
Jun 13, 2023 0.0025 0.0025 0.0020 0.0021 7,146,213 -0.00(-4.55%)
Jun 12, 2023 0.0020 0.0023 0.0020 0.0022 5,008,789 -0.00(-4.35%)
Jun 09, 2023 0.0020 0.0023 0.0020 0.0023 807,051 +0.00(+9.52%)
Jun 08, 2023 0.0020 0.0021 0.0020 0.0021 1,275,690 +0.00(+0.00%)
Jun 07, 2023 0.0019 0.0021 0.0019 0.0021 2,636,215 +0.00(+16.67%)
Jun 06, 2023 0.0019 0.0020 0.0018 0.0018 2,157,457 -0.00(-5.26%)
Jun 05, 2023 0.0019 0.0020 0.0017 0.0019 9,547,403 -0.00(-5.00%)
Jun 02, 2023 0.0020 0.0021 0.0020 0.0020 1,918,499 -0.00(-4.76%)
Jun 01, 2023 0.0022 0.0022 0.0021 0.0021 217,417 -0.00(-4.55%)
May 31, 2023 0.0021 0.0022 0.0020 0.0022 686,367 +0.00(+10.00%)
May 30, 2023 0.0022 0.0022 0.0020 0.0020 1,314,350 -0.00(-4.76%)
May 26, 2023 0.0022 0.0022 0.0021 0.0021 962,019 +0.00(+0.00%)
May 25, 2023 0.0020 0.0022 0.0020 0.0021 962,797 +0.00(+0.00%)
May 24, 2023 0.0022 0.0023 0.0020 0.0021 5,813,147 -0.00(-4.55%)
May 23, 2023 0.0022 0.0023 0.0022 0.0022 627,898 +0.00(+0.00%)
May 22, 2023 0.0023 0.0024 0.0022 0.0022 1,596,204 +0.00(+0.00%)
May 19, 2023 0.0023 0.0023 0.0022 0.0022 341,400 +0.00(+0.00%)
May 18, 2023 0.0022 0.0024 0.0022 0.0022 1,347,500 -0.00(-4.35%)
May 17, 2023 0.0023 0.0024 0.0022 0.0023 3,774,048 -0.00(-4.17%)
May 16, 2023 0.0024 0.0025 0.0023 0.0024 1,316,100 +0.00(+0.00%)
May 15, 2023 0.0023 0.0024 0.0023 0.0024 338,466 +0.00(+4.35%)
May 12, 2023 0.0026 0.0026 0.0023 0.0023 746,022 -0.00(-11.54%)
May 11, 2023 0.0023 0.0028 0.0023 0.0026 2,701,230 +0.00(+8.33%)
May 10, 2023 0.0024 0.0028 0.0024 0.0024 3,360,724 +0.00(+0.00%)
May 09, 2023 0.0023 0.0025 0.0023 0.0024 3,128,755 +0.00(+4.35%)
May 08, 2023 0.0023 0.0026 0.0023 0.0023 2,780,194 -0.00(-11.54%)
May 05, 2023 0.0024 0.0026 0.0022 0.0026 5,639,439 +0.00(+4.00%)
May 04, 2023 0.0024 0.0027 0.0022 0.0025 2,239,585 +0.00(+8.70%)
May 03, 2023 0.0023 0.0024 0.0022 0.0023 3,926,610 -0.00(-4.17%)
May 02, 2023 0.0026 0.0027 0.0021 0.0024 7,801,812 -0.00(-7.69%)
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.