Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

American Diversified Holdings Corp (OP:ADHC)

0.0015 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Aug 19, 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 (%)
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 9,965,085 +0.00(+10.00%)
Jul 01, 2025 0.0022 0.0022 0.0019 0.0020 6,149,600 -0.00(-9.09%)
Jun 30, 2025 0.0018 0.0023 0.0018 0.0022 18,728,530 +0.00(+22.22%)
Jun 27, 2025 0.0017 0.0018 0.0015 0.0018 13,136,677 +0.00(+5.88%)
Jun 26, 2025 0.0018 0.0018 0.0016 0.0017 11,626,748 +0.00(+0.00%)
Jun 25, 2025 0.0018 0.0018 0.0016 0.0017 5,134,816 +0.00(+6.25%)
Jun 24, 2025 0.0017 0.0018 0.0016 0.0016 43,689,696 -0.00(-5.88%)
Jun 23, 2025 0.0018 0.0018 0.0017 0.0017 13,206,852 +0.00(+0.00%)
Jun 20, 2025 0.0017 0.0018 0.0017 0.0017 8,800,052 +0.00(+0.00%)
Jun 18, 2025 0.0018 0.0019 0.0017 0.0017 15,707,759 -0.00(-10.53%)
Jun 17, 2025 0.0022 0.0025 0.0016 0.0019 61,306,776 -0.00(-17.39%)
Jun 16, 2025 0.0024 0.0025 0.0021 0.0023 10,270,599 -0.00(-8.00%)
Jun 13, 2025 0.0021 0.0025 0.0019 0.0025 13,606,592 +0.00(+38.89%)
Jun 12, 2025 0.0019 0.0021 0.0017 0.0018 14,579,192 -0.00(-5.26%)
Jun 11, 2025 0.0019 0.0021 0.0017 0.0019 37,283,960 +0.00(+5.56%)
Jun 10, 2025 0.0020 0.0021 0.0017 0.0018 63,265,944 -0.00(-5.26%)
Jun 09, 2025 0.0021 0.0021 0.0018 0.0019 3,521,348 -0.00(-9.52%)
Jun 06, 2025 0.0017 0.0021 0.0016 0.0021 17,778,720 +0.00(+23.53%)
Jun 05, 2025 0.0016 0.0017 0.0015 0.0017 10,540,663 +0.00(+6.25%)
Jun 04, 2025 0.0019 0.0019 0.0016 0.0016 12,353,678 -0.00(-15.79%)
Jun 03, 2025 0.0021 0.0021 0.0017 0.0019 33,167,850 -0.00(-9.52%)
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.