Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 17, 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 (%)
Dec 30, 2022 0.0022 0.0026 0.0022 0.0025 3,735,743 +0.00(+13.64%)
Dec 29, 2022 0.0022 0.0024 0.0021 0.0022 5,496,784 +0.00(+0.00%)
Dec 28, 2022 0.0022 0.0024 0.0021 0.0022 3,895,048 +0.00(+0.00%)
Dec 27, 2022 0.0026 0.0026 0.0022 0.0022 7,305,784 -0.00(-12.00%)
Dec 23, 2022 0.0024 0.0026 0.0023 0.0025 2,543,841 +0.00(+8.70%)
Dec 22, 2022 0.0025 0.0026 0.0023 0.0023 4,086,471 -0.00(-14.81%)
Dec 21, 2022 0.0024 0.0027 0.0024 0.0027 4,025,111 +0.00(+17.39%)
Dec 20, 2022 0.0027 0.0027 0.0023 0.0023 5,624,954 -0.00(-8.00%)
Dec 19, 2022 0.0030 0.0032 0.0023 0.0025 16,262,909 -0.00(-13.79%)
Dec 16, 2022 0.0048 0.0056 0.0029 0.0029 62,792,888 -0.00(-35.56%)
Dec 15, 2022 0.0062 0.0065 0.0041 0.0045 42,842,464 -0.00(-23.73%)
Dec 14, 2022 0.0055 0.0069 0.0047 0.0059 86,874,792 +0.00(+9.26%)
Dec 13, 2022 0.0045 0.0056 0.0040 0.0054 63,626,336 +0.00(+35.00%)
Dec 12, 2022 0.0031 0.0044 0.0030 0.0040 67,085,712 +0.00(+37.93%)
Dec 09, 2022 0.0020 0.0031 0.0020 0.0029 32,219,808 +0.00(+45.00%)
Dec 08, 2022 0.0022 0.0022 0.0020 0.0020 510,681 -0.00(-9.09%)
Dec 07, 2022 0.0020 0.0022 0.0020 0.0022 790,150 +0.00(+10.00%)
Dec 06, 2022 0.0019 0.0021 0.0017 0.0020 5,239,176 -0.00(-4.76%)
Dec 05, 2022 0.0021 0.0021 0.0019 0.0021 3,629,207 -0.00(-4.55%)
Dec 02, 2022 0.0022 0.0022 0.0020 0.0022 5,414,559 +0.00(+0.00%)
Dec 01, 2022 0.0024 0.0024 0.0022 0.0022 1,876,465 -0.00(-8.33%)
Nov 30, 2022 0.0024 0.0025 0.0022 0.0024 1,155,000 +0.00(+0.00%)
Nov 29, 2022 0.0022 0.0025 0.0021 0.0024 1,871,001 +0.00(+20.00%)
Nov 28, 2022 0.0022 0.0024 0.0019 0.0020 4,095,445 -0.00(-13.04%)
Nov 25, 2022 0.0022 0.0023 0.0022 0.0023 640,700 +0.00(+0.00%)
Nov 23, 2022 0.0023 0.0024 0.0022 0.0023 781,333 -0.00(-4.17%)
Nov 22, 2022 0.0024 0.0024 0.0024 0.0024 123,417 +0.00(+0.00%)
Nov 21, 2022 0.0022 0.0024 0.0021 0.0024 1,383,145 -0.00(-7.69%)
Nov 18, 2022 0.0022 0.0026 0.0022 0.0026 116,000 +0.00(+18.18%)
Nov 17, 2022 0.0023 0.0026 0.0022 0.0022 2,219,500 -0.00(-8.33%)
Nov 16, 2022 0.0024 0.0024 0.0022 0.0024 1,848,733 -0.00(-4.00%)
Nov 15, 2022 0.0023 0.0026 0.0023 0.0025 1,610,000 -0.00(-3.85%)
Nov 14, 2022 0.0023 0.0026 0.0023 0.0026 731,081 +0.00(+8.33%)
Nov 11, 2022 0.0023 0.0025 0.0023 0.0024 130,500 +0.00(+4.35%)
Nov 10, 2022 0.0024 0.0025 0.0023 0.0023 139,543 -0.00(-4.17%)
Nov 09, 2022 0.0025 0.0026 0.0022 0.0024 5,956,092 -0.00(-4.00%)
Nov 08, 2022 0.0022 0.0025 0.0021 0.0025 3,571,977 +0.00(+8.70%)
Nov 07, 2022 0.0022 0.0024 0.0021 0.0023 4,696,700 +0.00(+0.00%)
Nov 04, 2022 0.0023 0.0025 0.0022 0.0023 791,741 +0.00(+4.55%)
Nov 03, 2022 0.0021 0.0025 0.0021 0.0022 1,325,403 +0.00(+4.76%)
Nov 02, 2022 0.0022 0.0023 0.0021 0.0021 1,189,999 +0.00(+0.00%)
Nov 01, 2022 0.0022 0.0023 0.0021 0.0021 1,093,613 +0.00(+0.00%)
Oct 31, 2022 0.0021 0.0022 0.0020 0.0021 1,574,000 -0.00(-4.55%)
Oct 28, 2022 0.0023 0.0025 0.0020 0.0022 7,209,698 -0.00(-4.35%)
Oct 27, 2022 0.0023 0.0023 0.0021 0.0023 2,027,391 -0.00(-4.17%)
Oct 26, 2022 0.0024 0.0024 0.0024 0.0024 18,000 +0.00(+0.00%)
Oct 25, 2022 0.0025 0.0025 0.0022 0.0024 2,716,656 -0.00(-14.29%)
Oct 24, 2022 0.0028 0.0029 0.0027 0.0028 1,869,248 +0.00(+3.70%)
Oct 21, 2022 0.0024 0.0028 0.0019 0.0027 5,285,020 +0.00(+22.73%)
Oct 20, 2022 0.0023 0.0024 0.0022 0.0022 1,114,643 -0.00(-12.00%)
Oct 19, 2022 0.0030 0.0030 0.0023 0.0025 3,684,640 -0.00(-19.35%)
Oct 18, 2022 0.0033 0.0033 0.0024 0.0031 1,215,700 +0.00(+0.00%)
Oct 17, 2022 0.0030 0.0031 0.0024 0.0031 11,470,811 +0.00(+6.90%)
Oct 14, 2022 0.0021 0.0033 0.0021 0.0029 20,007,264 +0.00(+45.00%)
Oct 13, 2022 0.0019 0.0020 0.0019 0.0020 2,565,500 +0.00(+5.26%)
Oct 12, 2022 0.0019 0.0020 0.0019 0.0019 516,075 +0.00(+0.00%)
Oct 11, 2022 0.0019 0.0019 0.0019 0.0019 71,000 -0.00(-5.00%)
Oct 10, 2022 0.0020 0.0020 0.0020 0.0020 100,000 +0.00(+0.00%)
Oct 07, 2022 0.0020 0.0020 0.0019 0.0020 1,962,530 +0.00(+0.00%)
Oct 06, 2022 0.0020 0.0020 0.0019 0.0020 760,200 +0.00(+0.00%)
Oct 05, 2022 0.0020 0.0020 0.0018 0.0020 2,610,082 +0.00(+0.00%)
Oct 04, 2022 0.0020 0.0020 0.0019 0.0020 945,000 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.