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 )

0.0011 -0.0001 (-8.33%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 7, 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 (%)
Aug 31, 2017 0.0013 0.0017 0.0013 0.0016 1,245,006 +0.00(+14.29%)
Aug 30, 2017 0.0020 0.0020 0.0013 0.0014 4,076,705 -0.00(-30.00%)
Aug 29, 2017 0.0020 0.0022 0.0016 0.0020 4,053,333 +0.00(+0.00%)
Aug 28, 2017 0.0022 0.0022 0.0017 0.0020 8,453,346 -0.00(-4.76%)
Aug 25, 2017 0.0015 0.0042 0.0015 0.0021 245,253,344 +0.00(+40.00%)
Aug 24, 2017 0.0015 0.0015 0.0015 0.0015 25,000 +0.00(+25.00%)
Aug 23, 2017 0.0014 0.0014 0.0012 0.0012 1,846,000 -0.00(-14.29%)
Aug 22, 2017 0.0013 0.0014 0.0013 0.0014 223,809 -0.00(-12.50%)
Aug 21, 2017 0.0014 0.0016 0.0013 0.0016 1,222,700 -0.00(-15.79%)
Aug 17, 2017 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
Aug 16, 2017 0.0015 0.0019 0.0014 0.0015 1,847,000 +0.00(+0.00%)
Aug 15, 2017 0.0015 0.0015 0.0015 0.0015 80,000 +0.00(+0.00%)
Aug 14, 2017 0.0013 0.0019 0.0010 0.0015 3,542,488 +0.00(+15.38%)
Aug 11, 2017 0.0011 0.0013 0.0010 0.0013 385,819 +0.00(+8.33%)
Aug 10, 2017 0.0011 0.0012 0.0011 0.0012 2,253,333 -0.00(-7.69%)
Aug 09, 2017 0.0011 0.0013 0.0011 0.0013 1,833,000 +0.00(+18.18%)
Aug 08, 2017 0.0011 0.0013 0.0010 0.0011 1,018,462 -0.00(-15.38%)
Aug 07, 2017 0.0010 0.0013 0.0010 0.0013 418,181 +0.00(+0.00%)
Aug 04, 2017 0.0010 0.0013 0.0010 0.0013 60,000 +0.00(+0.00%)
Aug 03, 2017 0.0013 0.0013 0.0010 0.0013 467,524 +0.00(+0.00%)
Aug 02, 2017 0.0014 0.0014 0.0011 0.0013 1,110,000 +0.00(+18.18%)
Aug 01, 2017 0.0013 0.0014 0.0010 0.0011 707,200 -0.00(-15.38%)
Jul 31, 2017 0.0012 0.0013 0.0010 0.0013 4,845,000 +0.00(+8.33%)
Jul 28, 2017 0.0013 0.0013 0.0012 0.0012 3,755,844 -0.00(-20.00%)
Jul 27, 2017 0.0013 0.0015 0.0012 0.0015 1,614,550 +0.00(+15.38%)
Jul 26, 2017 0.0013 0.0013 0.0013 0.0013 1,810,555 +0.00(+0.00%)
Jul 25, 2017 0.0013 0.0015 0.0013 0.0013 1,560,000 +0.00(+0.00%)
Jul 24, 2017 0.0013 0.0016 0.0013 0.0013 1,610,000 -0.00(-18.75%)
Jul 21, 2017 0.0014 0.0017 0.0013 0.0016 3,807,480 +0.00(+9.59%)
Jul 20, 2017 0.0018 0.0018 0.0014 0.0015 4,817,342 -0.00(-18.89%)
Jul 19, 2017 0.0024 0.0024 0.0014 0.0018 7,013,186 -0.00(-25.00%)
Jul 18, 2017 0.0018 0.0028 0.0013 0.0024 13,215,271 +0.00(+33.33%)
Jul 17, 2017 0.0021 0.0031 0.0016 0.0018 18,089,250 -0.00(-5.26%)
Jul 14, 2017 0.0013 0.0019 0.0012 0.0019 2,787,826 +0.00(+35.71%)
Jul 13, 2017 0.0013 0.0014 0.0012 0.0014 330,000 +0.00(+0.00%)
Jul 12, 2017 0.0013 0.0014 0.0012 0.0014 1,555,032 +0.00(+16.67%)
Jul 11, 2017 0.0012 0.0014 0.0012 0.0012 208,075 -0.00(-0.33%)
Jul 10, 2017 0.0012 0.0016 0.0012 0.0012 197,000 -0.00(-19.73%)
Jul 07, 2017 0.0014 0.0016 0.0014 0.0015 761,538 +0.00(+7.14%)
Jul 06, 2017 0.0011 0.0014 0.0011 0.0014 1,050,000 +0.00(+16.67%)
Jul 05, 2017 0.0015 0.0015 0.0012 0.0012 12,000,371 -0.00(-25.00%)
Jul 03, 2017 0.0016 0.0016 0.0016 0.0016 400,000 -0.00(-15.79%)
Jun 29, 2017 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jun 28, 2017 0.0015 0.0020 0.0014 0.0019 1,188,313 +0.00(+18.75%)
Jun 27, 2017 0.0017 0.0018 0.0015 0.0016 1,845,165 -0.00(-11.11%)
Jun 26, 2017 0.0018 0.0020 0.0018 0.0018 2,463,866 +0.00(+33.63%)
Jun 23, 2017 0.0016 0.0020 0.0011 0.0013 8,107,571 -0.00(-32.65%)
Jun 22, 2017 0.0018 0.0021 0.0015 0.0020 944,514 +0.00(+11.11%)
Jun 21, 2017 0.0018 0.0018 0.0015 0.0018 1,277,600 +0.00(+0.00%)
Jun 20, 2017 0.0018 0.0021 0.0018 0.0018 185,122 -0.00(-14.29%)
Jun 19, 2017 0.0020 0.0021 0.0012 0.0021 2,105,911 +0.00(+0.00%)
Jun 16, 2017 0.0021 0.0021 0.0021 0.0021 10,000 +0.00(+0.00%)
Jun 15, 2017 0.0019 0.0021 0.0019 0.0021 100,911 +0.00(+0.00%)
Jun 14, 2017 0.0017 0.0025 0.0014 0.0021 3,543,316 +0.00(+10.53%)
Jun 13, 2017 0.0019 0.0019 0.0019 0.0019 101,438 +0.00(+0.00%)
Jun 12, 2017 0.0020 0.0020 0.0014 0.0019 1,960,890 +0.00(+0.00%)
Jun 09, 2017 0.0018 0.0019 0.0018 0.0019 682,102 +0.00(+5.56%)
Jun 08, 2017 0.0019 0.0021 0.0018 0.0018 190,911 -0.00(-10.00%)
Jun 07, 2017 0.0018 0.0021 0.0018 0.0020 300,911 +0.00(+17.65%)
Jun 06, 2017 0.0021 0.0022 0.0017 0.0017 795,005 -0.00(-22.73%)
Jun 05, 2017 0.0017 0.0023 0.0017 0.0022 189,417 +0.00(+22.22%)
Jun 02, 2017 0.0020 0.0025 0.0018 0.0018 4,494,209 -0.00(-10.00%)
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.