Advertisement

U.S. markets open in 2 hours 43 minutes

S&P Futures
5,897.00
+0.50(+0.01%)
Dow Futures
43,416.00
-152.00(-0.35%)
Nasdaq Futures
20,560.00
+66.25(+0.32%)
Russell 2000 Futures
2,318.80
+5.20(+0.22%)
Crude Oil
67.22
+0.20(+0.30%)
Gold
2,596.20
+26.10(+1.02%)

American Diversified Holdings Corporation (ADHC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.0030

+0.0004

(+15.38%)

At close: 03:59PM EST

Advertisement

Time Period:

Nov 18, 2023 - Nov 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	0.0028	0.0031	0.0024	0.0030	0.0030	6,076,128
Nov 14, 2024	0.0024	0.0028	0.0022	0.0026	0.0026	16,288,761
Nov 13, 2024	0.0025	0.0026	0.0023	0.0025	0.0025	10,406,371
Nov 12, 2024	0.0027	0.0027	0.0024	0.0024	0.0024	7,298,500
Nov 11, 2024	0.0030	0.0032	0.0024	0.0027	0.0027	20,501,108
Nov 08, 2024	0.0033	0.0034	0.0026	0.0031	0.0031	16,865,045
Nov 07, 2024	0.0036	0.0036	0.0030	0.0033	0.0033	5,068,070
Nov 06, 2024	0.0037	0.0041	0.0033	0.0038	0.0038	9,630,881
Nov 05, 2024	0.0033	0.0039	0.0033	0.0038	0.0038	11,634,745
Nov 04, 2024	0.0043	0.0043	0.0032	0.0036	0.0036	13,689,080
Nov 01, 2024	0.0041	0.0043	0.0036	0.0040	0.0040	9,942,439
Oct 31, 2024	0.0038	0.0041	0.0033	0.0041	0.0041	4,266,135
Oct 30, 2024	0.0037	0.0042	0.0032	0.0040	0.0040	18,005,119
Oct 29, 2024	0.0048	0.0049	0.0036	0.0037	0.0037	37,600,625
Oct 28, 2024	0.0048	0.0049	0.0036	0.0047	0.0047	30,668,331
Oct 25, 2024	0.0043	0.0048	0.0040	0.0046	0.0046	39,908,719
Oct 24, 2024	0.0032	0.0041	0.0030	0.0040	0.0040	30,339,042
Oct 23, 2024	0.0027	0.0036	0.0024	0.0033	0.0033	19,496,932
Oct 22, 2024	0.0028	0.0030	0.0023	0.0026	0.0026	14,433,429
Oct 21, 2024	0.0027	0.0029	0.0020	0.0028	0.0028	12,911,965
Oct 18, 2024	0.0022	0.0027	0.0022	0.0027	0.0027	22,893,847
Oct 17, 2024	0.0023	0.0025	0.0021	0.0021	0.0021	23,954,871
Oct 16, 2024	0.0020	0.0023	0.0017	0.0023	0.0023	13,609,173
Oct 15, 2024	0.0019	0.0022	0.0018	0.0021	0.0021	9,038,268
Oct 14, 2024	0.0022	0.0023	0.0019	0.0019	0.0019	7,901,405
Oct 11, 2024	0.0016	0.0024	0.0015	0.0022	0.0022	29,136,327
Oct 10, 2024	0.0016	0.0018	0.0014	0.0017	0.0017	4,860,200
Oct 09, 2024	0.0016	0.0018	0.0012	0.0017	0.0017	11,165,625
Oct 08, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	728,645
Oct 07, 2024	0.0015	0.0017	0.0015	0.0016	0.0016	2,685,711
Oct 04, 2024	0.0014	0.0016	0.0014	0.0015	0.0015	1,381,734
Oct 03, 2024	0.0014	0.0016	0.0014	0.0014	0.0014	9,732,877
Oct 02, 2024	0.0017	0.0017	0.0014	0.0017	0.0017	6,237,624
Oct 01, 2024	0.0020	0.0020	0.0016	0.0016	0.0016	1,144,815
Sep 30, 2024	0.0020	0.0021	0.0019	0.0019	0.0019	883,140
Sep 27, 2024	0.0020	0.0022	0.0018	0.0020	0.0020	4,200,377
Sep 26, 2024	0.0019	0.0020	0.0016	0.0019	0.0019	3,656,518
Sep 25, 2024	0.0016	0.0020	0.0015	0.0020	0.0020	9,447,562
Sep 24, 2024	0.0014	0.0016	0.0013	0.0015	0.0015	12,215,783
Sep 23, 2024	0.0015	0.0017	0.0012	0.0014	0.0014	11,582,513
Sep 20, 2024	0.0019	0.0020	0.0016	0.0017	0.0017	7,974,300
Sep 19, 2024	0.0020	0.0022	0.0020	0.0020	0.0020	1,541,088
Sep 18, 2024	0.0019	0.0023	0.0018	0.0020	0.0020	10,133,658
Sep 17, 2024	0.0018	0.0023	0.0018	0.0022	0.0022	9,620,206
Sep 16, 2024	0.0022	0.0022	0.0019	0.0019	0.0019	7,434,475
Sep 13, 2024	0.0022	0.0022	0.0019	0.0021	0.0021	7,298,142
Sep 12, 2024	0.0024	0.0025	0.0019	0.0021	0.0021	11,798,823
Sep 11, 2024	0.0024	0.0026	0.0022	0.0024	0.0024	13,789,728
Sep 10, 2024	0.0031	0.0031	0.0022	0.0022	0.0022	16,868,763
Sep 09, 2024	0.0030	0.0035	0.0028	0.0030	0.0030	23,325,466
Sep 06, 2024	0.0025	0.0030	0.0021	0.0030	0.0030	18,283,811
Sep 05, 2024	0.0022	0.0025	0.0020	0.0025	0.0025	6,787,310
Sep 04, 2024	0.0020	0.0024	0.0019	0.0023	0.0023	12,772,198
Sep 03, 2024	0.0022	0.0022	0.0018	0.0020	0.0020	3,897,070
Aug 30, 2024	0.0022	0.0025	0.0021	0.0021	0.0021	24,382,513
Aug 29, 2024	0.0023	0.0027	0.0021	0.0021	0.0021	28,070,723
Aug 28, 2024	0.0020	0.0021	0.0017	0.0020	0.0020	15,506,695
Aug 27, 2024	0.0028	0.0028	0.0020	0.0022	0.0022	24,049,521
Aug 26, 2024	0.0025	0.0027	0.0021	0.0025	0.0025	54,166,313
Aug 23, 2024	0.0020	0.0025	0.0016	0.0023	0.0023	40,867,176
Aug 22, 2024	0.0014	0.0019	0.0010	0.0019	0.0019	82,870,771
Aug 21, 2024	0.0015	0.0017	0.0012	0.0013	0.0013	20,663,592
Aug 20, 2024	0.0007	0.0019	0.0007	0.0017	0.0017	130,286,954
Aug 19, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	340,642
Aug 16, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	14,170,000
Aug 15, 2024	0.0006	0.0008	0.0006	0.0007	0.0007	14,761,615
Aug 14, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	4,730,300
Aug 13, 2024	0.0008	0.0008	0.0006	0.0007	0.0007	4,002,665
Aug 12, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Aug 09, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	42,000
Aug 08, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	4,890,000
Aug 07, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	20,171,940
Aug 06, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Aug 05, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	5,012,400
Aug 02, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	15,195,366
Aug 01, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	12,000
Jul 31, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	1,491,368
Jul 30, 2024	0.0008	0.0008	0.0006	0.0007	0.0007	3,250,210
Jul 29, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	22,300
Jul 26, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	3,458,786
Jul 25, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	8,807,711
Jul 24, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jul 23, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	268,301
Jul 22, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	500,000
Jul 19, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	405,909
Jul 18, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	2,074,000
Jul 17, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	264,363
Jul 16, 2024	0.0006	0.0008	0.0006	0.0007	0.0007	4,634,486
Jul 15, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	7,628,271
Jul 12, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jul 11, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	100,000
Jul 10, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	6,018,308
Jul 09, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	3,809,901
Jul 08, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	93,500
Jul 05, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	7,251,689
Jul 03, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	10,000
Jul 02, 2024	0.0008	0.0010	0.0008	0.0008	0.0008	10,823,085
Jul 01, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	1,120,625
Jun 28, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	752,660
Jun 27, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,897.00+0.50(+0.01%)

Dow Futures43,416.00-152.00(-0.35%)

Nasdaq Futures20,560.00+66.25(+0.32%)

Russell 2000 Futures2,318.80+5.20(+0.22%)

Crude Oil67.22+0.20(+0.30%)

Gold2,596.20+26.10(+1.02%)

American Diversified Holdings Corporation (ADHC)

S&P Futures
5,897.00
+0.50(+0.01%)

Dow Futures
43,416.00
-152.00(-0.35%)

Nasdaq Futures
20,560.00
+66.25(+0.32%)

Russell 2000 Futures
2,318.80
+5.20(+0.22%)

Crude Oil
67.22
+0.20(+0.30%)

Gold
2,596.20
+26.10(+1.02%)