Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.0011 +0.0001 (+10.00%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 20, 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 (%)
Feb 28, 2022 0.0019 0.0019 0.0019 0.0019 5,000 +0.00(+5.56%)
Feb 25, 2022 0.0017 0.0018 0.0017 0.0018 508,799 +0.00(+0.00%)
Feb 24, 2022 0.0019 0.0020 0.0018 0.0018 2,663,490 -0.00(-5.26%)
Feb 23, 2022 0.0018 0.0020 0.0018 0.0019 570,555 +0.00(+5.56%)
Feb 22, 2022 0.0017 0.0019 0.0016 0.0018 5,160,481 -0.00(-5.26%)
Feb 18, 2022 0.0019 0 -0.00(-5.00%)
Feb 17, 2022 0.0021 0.0022 0.0018 0.0020 635,861 +0.00(+0.00%)
Feb 16, 2022 0.0020 0.0022 0.0020 0.0020 1,185,437 +0.00(+0.00%)
Feb 15, 2022 0.0019 0.0021 0.0019 0.0020 2,435,682 +0.00(+5.26%)
Feb 14, 2022 0.0019 0.0019 0.0019 0.0019 645,375 -0.00(-5.00%)
Feb 11, 2022 0.0020 0.0023 0.0019 0.0020 2,349,564 +0.00(+5.26%)
Feb 10, 2022 0.0019 0.0021 0.0019 0.0019 2,724,581 +0.00(+0.00%)
Feb 09, 2022 0.0020 0.0020 0.0019 0.0019 438,800 -0.00(-9.52%)
Feb 08, 2022 0.0021 0.0021 0.0020 0.0021 533,126 +0.00(+5.00%)
Feb 07, 2022 0.0020 0.0021 0.0020 0.0020 486,149 +0.00(+0.00%)
Feb 04, 2022 0.0020 0.0021 0.0020 0.0020 2,015,034 -0.00(-4.76%)
Feb 03, 2022 0.0021 0.0021 765,883 +0.00(+5.00%)
Feb 02, 2022 0.0023 0.0023 0.0020 0.0020 3,858,471 -0.00(-9.09%)
Feb 01, 2022 0.0021 0.0023 0.0021 0.0022 561,500 +0.00(+0.00%)
Jan 31, 2022 0.0022 0.0023 0.0022 0.0022 857,295 +0.00(+4.76%)
Jan 28, 2022 0.0021 0.0022 0.0021 0.0021 808,125 +0.00(+0.00%)
Jan 27, 2022 0.0022 0.0023 0.0021 0.0021 3,902,178 -0.00(-4.55%)
Jan 26, 2022 0.0021 0.0022 0.0021 0.0022 539,000 +0.00(+4.76%)
Jan 25, 2022 0.0020 0.0022 0.0019 0.0021 1,777,000 +0.00(+10.53%)
Jan 24, 2022 0.0022 0.0022 0.0018 0.0019 6,988,574 -0.00(-13.64%)
Jan 21, 2022 0.0023 0.0023 0.0021 0.0022 4,294,500 +0.00(+0.00%)
Jan 20, 2022 0.0024 0.0024 0.0022 0.0022 7,720,627 -0.00(-8.33%)
Jan 19, 2022 0.0023 0.0024 0.0023 0.0024 1,925,130 +0.00(+0.00%)
Jan 18, 2022 0.0026 0.0026 0.0024 0.0024 3,673,366 -0.00(-7.69%)
Jan 14, 2022 0.0026 0 +0.00(+4.00%)
Jan 13, 2022 0.0026 0.0026 0.0024 0.0025 6,407,334 +0.00(+4.17%)
Jan 12, 2022 0.0026 0.0027 0.0024 0.0024 1,468,219 -0.00(-7.69%)
Jan 11, 2022 0.0024 0.0028 0.0024 0.0026 3,076,961 +0.00(+4.00%)
Jan 10, 2022 0.0025 0.0026 0.0025 0.0025 3,150,000 +0.00(+0.00%)
Jan 07, 2022 0.0026 0.0026 0.0024 0.0025 6,865,652 -0.00(-3.85%)
Jan 06, 2022 0.0025 0.0026 0.0023 0.0026 8,008,305 +0.00(+0.00%)
Jan 05, 2022 0.0027 0.0028 0.0024 0.0026 7,461,885 -0.00(-7.14%)
Jan 04, 2022 0.0030 0.0031 0.0024 0.0028 9,707,384 -0.00(-6.67%)
Jan 03, 2022 0.0031 0.0032 0.0026 0.0030 12,009,963 +0.00(+11.11%)
Dec 31, 2021 0.0037 0.0040 0.0026 0.0027 31,087,612 -0.00(-27.03%)
Dec 30, 2021 0.0055 0.0055 0.0034 0.0037 61,875,588 -0.00(-5.13%)
Dec 29, 2021 0.0021 0.0042 0.0021 0.0039 72,510,160 +0.00(+77.27%)
Dec 28, 2021 0.0023 0.0024 0.0021 0.0022 4,080,291 -0.00(-4.35%)
Dec 27, 2021 0.0026 0.0026 0.0022 0.0023 8,678,078 -0.00(-11.54%)
Dec 23, 2021 0.0025 0.0026 0.0025 0.0026 5,578,766 +0.00(+4.00%)
Dec 22, 2021 0.0025 0.0026 0.0023 0.0025 6,822,445 +0.00(+0.00%)
Dec 21, 2021 0.0023 0.0027 0.0023 0.0025 8,042,516 +0.00(+4.17%)
Dec 20, 2021 0.0026 0.0026 0.0023 0.0024 5,508,175 -0.00(-11.11%)
Dec 17, 2021 0.0029 0.0030 0.0026 0.0027 2,439,319 -0.00(-6.90%)
Dec 16, 2021 0.0024 0.0030 0.0024 0.0029 6,134,406 +0.00(+7.41%)
Dec 15, 2021 0.0029 0.0031 0.0025 0.0027 2,703,958 -0.00(-12.90%)
Dec 14, 2021 0.0025 0.0032 0.0025 0.0031 8,698,548 +0.00(+24.00%)
Dec 13, 2021 0.0026 0.0029 0.0025 0.0025 3,100,716 -0.00(-3.85%)
Dec 10, 2021 0.0024 0.0029 0.0023 0.0026 10,608,219 +0.00(+8.33%)
Dec 09, 2021 0.0026 0.0027 0.0023 0.0024 4,983,550 -0.00(-4.00%)
Dec 08, 2021 0.0025 0.0028 0.0023 0.0025 5,207,483 +0.00(+0.00%)
Dec 07, 2021 0.0025 0.0029 0.0025 0.0025 3,735,185 -0.00(-7.41%)
Dec 06, 2021 0.0025 0.0027 0.0025 0.0027 3,437,956 +0.00(+3.85%)
Dec 03, 2021 0.0026 0.0029 0.0026 0.0026 463,048 -0.00(-3.70%)
Dec 02, 2021 0.0027 0.0027 0.0026 0.0027 1,047,969 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.