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

American Diversified Holdings Corp (OP:ADHC)

0.0014 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 3, 2025 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 (%)
Sep 03, 2025 0.0015 0.0015 0.0013 0.0014 15,161,913 +0.00(+0.00%)
Sep 02, 2025 0.0017 0.0018 0.0014 0.0014 12,796,152 -0.00(-17.65%)
Aug 29, 2025 0.0015 0.0017 0.0014 0.0017 11,288,822 +0.00(+13.33%)
Aug 28, 2025 0.0015 0.0016 0.0015 0.0015 3,447,762 +0.00(+0.00%)
Aug 27, 2025 0.0017 0.0017 0.0015 0.0015 2,407,896 -0.00(-6.25%)
Aug 26, 2025 0.0016 0.0017 0.0016 0.0016 3,660,500 -0.00(-11.11%)
Aug 25, 2025 0.0015 0.0019 0.0014 0.0018 9,440,236 +0.00(+20.00%)
Aug 22, 2025 0.0014 0.0016 0.0014 0.0015 2,903,967 +0.00(+0.00%)
Aug 21, 2025 0.0014 0.0015 0.0014 0.0015 5,102,149 +0.00(+0.00%)
Aug 20, 2025 0.0016 0.0016 0.0014 0.0015 3,054,166 +0.00(+0.00%)
Aug 19, 2025 0.0016 0.0016 0.0014 0.0015 9,676,250 -0.00(-6.25%)
Aug 18, 2025 0.0016 0.0016 0.0014 0.0016 9,154,859 +0.00(+0.00%)
Aug 15, 2025 0.0017 0.0017 0.0015 0.0016 6,187,525 +0.00(+0.00%)
Aug 14, 2025 0.0016 0.0017 0.0015 0.0016 5,067,958 +0.00(+0.00%)
Aug 13, 2025 0.0015 0.0016 0.0015 0.0016 3,610,590 +0.00(+0.00%)
Aug 12, 2025 0.0017 0.0017 0.0015 0.0016 5,239,056 -0.00(-5.88%)
Aug 11, 2025 0.0016 0.0018 0.0016 0.0017 7,580,750 +0.00(+6.25%)
Aug 08, 2025 0.0016 0.0016 0.0014 0.0016 10,446,806 +0.00(+0.00%)
Aug 07, 2025 0.0019 0.0019 0.0014 0.0016 20,034,036 -0.00(-15.79%)
Aug 06, 2025 0.0017 0.0019 0.0016 0.0019 10,228,174 +0.00(+11.76%)
Aug 05, 2025 0.0016 0.0018 0.0016 0.0017 2,904,765 +0.00(+6.25%)
Aug 04, 2025 0.0017 0.0018 0.0015 0.0016 5,690,288 -0.00(-5.88%)
Aug 01, 2025 0.0017 0.0019 0.0016 0.0017 8,663,563 -0.00(-10.53%)
Jul 31, 2025 0.0019 0.0020 0.0015 0.0019 18,319,684 +0.00(+0.00%)
Jul 30, 2025 0.0019 0.0019 0.0018 0.0019 4,054,028 +0.00(+0.00%)
Jul 29, 2025 0.0019 0.0021 0.0018 0.0019 7,875,672 -0.00(-5.00%)
Jul 28, 2025 0.0021 0.0021 0.0016 0.0020 10,280,147 +0.00(+0.00%)
Jul 25, 2025 0.0022 0.0022 0.0019 0.0020 34,306,696 -0.00(-9.09%)
Jul 24, 2025 0.0022 0.0023 0.0020 0.0022 16,177,832 +0.00(+4.76%)
Jul 23, 2025 0.0021 0.0023 0.0020 0.0021 28,542,548 +0.00(+5.00%)
Jul 22, 2025 0.0022 0.0022 0.0019 0.0020 22,090,100 -0.00(-9.09%)
Jul 21, 2025 0.0022 0.0022 0.0020 0.0022 4,532,157 +0.00(+0.00%)
Jul 18, 2025 0.0022 0.0022 0.0018 0.0022 4,426,475 +0.00(+15.79%)
Jul 17, 2025 0.0018 0.0022 0.0017 0.0019 5,156,738 +0.00(+5.56%)
Jul 16, 2025 0.0018 0.0020 0.0017 0.0018 3,453,948 +0.00(+0.00%)
Jul 15, 2025 0.0017 0.0018 0.0017 0.0018 2,037,575 +0.00(+0.00%)
Jul 14, 2025 0.0016 0.0019 0.0016 0.0018 7,347,226 -0.00(-5.26%)
Jul 11, 2025 0.0018 0.0019 0.0016 0.0019 3,271,737 +0.00(+11.76%)
Jul 10, 2025 0.0019 0.0019 0.0017 0.0017 12,384,478 -0.00(-10.53%)
Jul 09, 2025 0.0022 0.0022 0.0019 0.0019 5,271,905 -0.00(-9.52%)
Jul 08, 2025 0.0021 0.0022 0.0019 0.0021 4,474,020 +0.00(+0.00%)
Jul 07, 2025 0.0022 0.0022 0.0021 0.0021 6,173,872 -0.00(-4.55%)
Jul 03, 2025 0.0022 0.0022 0.0020 0.0022 2,424,940 +0.00(+0.00%)
Jul 02, 2025 0.0020 0.0023 0.0020 0.0022 10,285,591 +0.00(+10.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.