Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adia Nutrition Inc (OP: ADIA )

0.0050 UNCHANGED
Last Price Updated: 12:31 PM EST, Nov 4, 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 (%)
Jan 31, 2024 0.0103 0 -0.00(-0.96%)
Jan 30, 2024 0.0130 0.0130 0.0104 0.0104 25,250 -0.00(-20.00%)
Jan 29, 2024 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+30.00%)
Jan 25, 2024 0.0100 0 +0.00(+0.00%)
Jan 23, 2024 0.0100 0 +0.00(+9.89%)
Jan 11, 2024 0.0091 0 -0.00(-24.17%)
Jan 04, 2024 0.0120 0 -0.00(-4.76%)
Jan 02, 2024 0.0126 0 -0.00(-3.08%)
Dec 29, 2023 0.0130 0.0130 0.0130 0.0130 227,848 -0.00(-23.53%)
Dec 28, 2023 0.0180 0.0180 0.0170 0.0170 15,100 +0.00(+34.92%)
Dec 26, 2023 0.0126 0 -0.00(-23.64%)
Dec 19, 2023 0.0165 0 +0.00(+32.00%)
Dec 18, 2023 0.0125 0.0125 0.0125 0.0125 92,523 -0.00(-0.79%)
Dec 13, 2023 0.0126 0 +0.00(+13.51%)
Dec 12, 2023 0.0111 0.0111 0.0111 0.0111 600 -0.00(-7.50%)
Dec 11, 2023 0.0120 0.0120 0.0120 0.0120 37,600 -0.00(-27.27%)
Dec 07, 2023 0.0165 0 +0.00(+16.20%)
Nov 27, 2023 0.0142 0 +0.00(+16.39%)
Nov 24, 2023 0.0122 0.0122 0.0122 0.0122 90,300 -0.01(-32.97%)
Nov 15, 2023 0.0182 0 +0.01(+63.96%)
Nov 14, 2023 0.0137 0.0140 0.0111 0.0111 269,600 -0.01(-43.65%)
Nov 03, 2023 0.0197 0 +0.01(+77.48%)
Oct 27, 2023 0.0111 0 -0.01(-48.85%)
Oct 24, 2023 0.0217 0 +0.01(+87.07%)
Oct 20, 2023 0.0116 0 -0.01(-46.54%)
Oct 06, 2023 0.0217 0 +0.01(+65.65%)
Oct 05, 2023 0.0131 0.0131 0.0131 0.0131 30,000 -0.01(-39.63%)
Sep 15, 2023 0.0217 0 +0.00(+14.21%)
Sep 06, 2023 0.0190 0 +0.00(+35.71%)
Aug 16, 2023 0.0140 0 -0.00(-8.50%)
Jul 25, 2023 0.0153 0 +0.00(+6.25%)
Jul 18, 2023 0.0144 0 -0.02(-51.19%)
Jul 17, 2023 0.0217 0.0295 0.0216 0.0295 16,499 +0.02(+110.71%)
Jul 14, 2023 0.0141 0.0141 0.0140 0.0140 17,800 +0.00(+2.19%)
Jul 10, 2023 0.0137 0 -0.01(-40.17%)
Jul 07, 2023 0.0229 0.0229 0.0229 0.0229 100 +0.01(+45.86%)
Jun 30, 2023 0.0157 0 -0.00(-1.88%)
Jun 29, 2023 0.0160 0.0160 0.0160 0.0160 20,000 -0.02(-53.89%)
Jun 23, 2023 0.0347 0 +0.00(+0.29%)
Jun 14, 2023 0.0346 0 +0.01(+23.57%)
May 08, 2023 0.0280 0.0280 0.0280 0.0280 25,000 +0.00(+0.00%)
May 01, 2023 0.0280 0 +0.00(+0.00%)
Apr 28, 2023 0.0296 0.0296 0.0173 0.0280 12,499 -0.00(-6.67%)
Apr 27, 2023 0.0380 0.0380 0.0300 0.0300 16,600 -0.01(-25.00%)
Apr 24, 2023 0.0400 0 -0.01(-13.04%)
Apr 20, 2023 0.0460 0 -0.01(-10.33%)
Apr 19, 2023 0.0380 0.0513 0.0380 0.0513 24,900 +0.01(+35.00%)
Apr 18, 2023 0.0400 0.0400 0.0380 0.0380 105,000 -0.02(-33.10%)
Apr 14, 2023 0.0568 50 +0.01(+18.33%)
Apr 13, 2023 0.0480 0.0480 0.0480 0.0480 30,152 -0.00(-7.69%)
Apr 12, 2023 0.0520 0.0520 0.0480 0.0520 40,500 +0.00(+6.56%)
Apr 11, 2023 0.0370 0.0488 0.0360 0.0488 31,050 +0.01(+25.13%)
Apr 10, 2023 0.0404 0.0405 0.0390 0.0390 97,620 -0.02(-34.34%)
Mar 31, 2023 0.0594 1 +0.00(+0.51%)
Mar 30, 2023 0.0580 0.0591 0.0580 0.0591 10,000 +0.02(+46.29%)
Mar 29, 2023 0.0404 0.0404 0.0404 0.0404 3,600 +0.00(+0.50%)
Mar 28, 2023 0.0503 0.0503 0.0402 0.0402 22,500 -0.01(-20.24%)
Mar 24, 2023 0.0504 0 +0.00(+0.20%)
Mar 23, 2023 0.0550 0.0690 0.0500 0.0503 42,100 -0.03(-34.42%)
Mar 22, 2023 0.0600 0.0767 0.0600 0.0767 6,000 -0.01(-8.14%)
Mar 20, 2023 0.0835 0 +0.01(+8.87%)
Mar 16, 2023 0.0767 0 +0.01(+18.00%)
Mar 15, 2023 0.0655 0.0655 0.0650 0.0650 36,360 -0.01(-11.68%)
Mar 14, 2023 0.0736 0.0736 0.0736 0.0736 10,200 +0.00(+5.14%)
Mar 13, 2023 0.0950 0.0998 0.0656 0.0700 122,350 -0.03(-29.93%)
Mar 10, 2023 0.0880 0.0999 0.0800 0.0999 125,500 +0.02(+24.88%)
Mar 09, 2023 0.0800 0.0950 0.0800 0.0800 92,200 -0.02(-19.92%)
Mar 08, 2023 0.0900 0.1100 0.0720 0.0999 61,205 +0.02(+19.07%)
Mar 07, 2023 0.0680 0.0896 0.0670 0.0839 43,000 +0.02(+25.22%)
Mar 06, 2023 0.0785 0.0785 0.0670 0.0670 50,000 -0.07(-50.33%)
Mar 03, 2023 0.0720 0.1399 0.0060 0.1349 561,789 -0.01(-3.57%)
Mar 02, 2023 0.1399 0.1399 0.1399 0.1399 500 +0.04(+39.90%)
Mar 01, 2023 0.0900 0.1400 0.0900 0.1000 54,825 +0.03(+53.61%)
Feb 28, 2023 0.0800 0.0900 0.0651 0.0651 103,525 -0.02(-27.67%)
Feb 27, 2023 0.0750 0.0900 0.0750 0.0900 153,800 -0.06(-41.90%)
Feb 24, 2023 0.0800 0.1549 0.0750 0.1549 28,968 +0.00(+3.27%)
Feb 22, 2023 0.1500 0 -0.02(-11.76%)
Feb 21, 2023 0.1700 0.1700 0.1001 0.1700 8,100 +0.02(+13.33%)
Feb 17, 2023 0.1299 0.1500 0.1297 0.1500 110,200 +0.02(+15.38%)
Feb 16, 2023 0.0610 0.1300 0.0568 0.1300 131,000 +0.00(+0.00%)
Feb 15, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Feb 08, 2023 0.1200 0 +0.00(+0.00%)
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.