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 )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, May 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 (%)
May 31, 2023 0.0021 0.0022 0.0020 0.0022 686,367 +0.00(+10.00%)
May 30, 2023 0.0022 0.0022 0.0020 0.0020 1,314,350 -0.00(-4.76%)
May 26, 2023 0.0022 0.0022 0.0021 0.0021 962,019 +0.00(+0.00%)
May 25, 2023 0.0020 0.0022 0.0020 0.0021 962,797 +0.00(+0.00%)
May 24, 2023 0.0022 0.0023 0.0020 0.0021 5,813,147 -0.00(-4.55%)
May 23, 2023 0.0022 0.0023 0.0022 0.0022 627,898 +0.00(+0.00%)
May 22, 2023 0.0023 0.0024 0.0022 0.0022 1,596,204 +0.00(+0.00%)
May 19, 2023 0.0023 0.0023 0.0022 0.0022 341,400 +0.00(+0.00%)
May 18, 2023 0.0022 0.0024 0.0022 0.0022 1,347,500 -0.00(-4.35%)
May 17, 2023 0.0023 0.0024 0.0022 0.0023 3,774,048 -0.00(-4.17%)
May 16, 2023 0.0024 0.0025 0.0023 0.0024 1,316,100 +0.00(+0.00%)
May 15, 2023 0.0023 0.0024 0.0023 0.0024 338,466 +0.00(+4.35%)
May 12, 2023 0.0026 0.0026 0.0023 0.0023 746,022 -0.00(-11.54%)
May 11, 2023 0.0023 0.0028 0.0023 0.0026 2,701,230 +0.00(+8.33%)
May 10, 2023 0.0024 0.0028 0.0024 0.0024 3,360,724 +0.00(+0.00%)
May 09, 2023 0.0023 0.0025 0.0023 0.0024 3,128,755 +0.00(+4.35%)
May 08, 2023 0.0023 0.0026 0.0023 0.0023 2,780,194 -0.00(-11.54%)
May 05, 2023 0.0024 0.0026 0.0022 0.0026 5,639,439 +0.00(+4.00%)
May 04, 2023 0.0024 0.0027 0.0022 0.0025 2,239,585 +0.00(+8.70%)
May 03, 2023 0.0023 0.0024 0.0022 0.0023 3,926,610 -0.00(-4.17%)
May 02, 2023 0.0026 0.0027 0.0021 0.0024 7,801,812 -0.00(-7.69%)
May 01, 2023 0.0027 0.0030 0.0026 0.0026 7,088,170 -0.00(-7.14%)
Apr 28, 2023 0.0028 0.0030 0.0027 0.0028 4,610,098 +0.00(+0.00%)
Apr 27, 2023 0.0030 0.0030 0.0028 0.0028 3,549,381 -0.00(-6.67%)
Apr 26, 2023 0.0030 0.0030 0.0028 0.0030 1,232,554 -0.00(-6.25%)
Apr 25, 2023 0.0032 0.0035 0.0028 0.0032 5,035,541 +0.00(+0.00%)
Apr 24, 2023 0.0038 0.0038 0.0031 0.0032 5,067,275 -0.00(-11.11%)
Apr 21, 2023 0.0037 0.0039 0.0032 0.0036 2,151,190 -0.00(-2.70%)
Apr 20, 2023 0.0040 0.0044 0.0032 0.0037 13,815,744 -0.00(-2.63%)
Apr 19, 2023 0.0030 0.0040 0.0029 0.0038 21,592,384 +0.00(+35.71%)
Apr 18, 2023 0.0027 0.0030 0.0026 0.0028 6,023,899 +0.00(+7.69%)
Apr 17, 2023 0.0030 0.0030 0.0025 0.0026 6,737,491 -0.00(-10.34%)
Apr 14, 2023 0.0029 0.0031 0.0028 0.0029 7,227,863 +0.00(+0.00%)
Apr 13, 2023 0.0029 0.0031 0.0028 0.0029 5,509,362 -0.00(-3.33%)
Apr 12, 2023 0.0032 0.0033 0.0028 0.0030 25,164,642 -0.00(-6.25%)
Apr 11, 2023 0.0041 0.0043 0.0032 0.0032 21,710,472 -0.00(-21.95%)
Apr 10, 2023 0.0039 0.0045 0.0038 0.0041 12,072,938 +0.00(+5.13%)
Apr 06, 2023 0.0051 0.0055 0.0035 0.0039 65,777,956 -0.00(-23.53%)
Apr 05, 2023 0.0063 0.0071 0.0050 0.0051 53,629,096 -0.00(-19.05%)
Apr 04, 2023 0.0045 0.0072 0.0045 0.0063 95,498,880 +0.00(+36.96%)
Apr 03, 2023 0.0054 0.0057 0.0041 0.0046 27,310,688 -0.00(-17.86%)
Mar 31, 2023 0.0040 0.0057 0.0040 0.0056 42,013,236 +0.00(+40.00%)
Mar 30, 2023 0.0035 0.0040 0.0035 0.0040 26,772,120 +0.00(+14.29%)
Mar 29, 2023 0.0029 0.0038 0.0027 0.0035 6,756,095 +0.00(+20.69%)
Mar 28, 2023 0.0029 0.0031 0.0027 0.0029 1,466,483 -0.00(-6.45%)
Mar 27, 2023 0.0026 0.0033 0.0026 0.0031 3,561,934 +0.00(+14.81%)
Mar 24, 2023 0.0030 0.0031 0.0025 0.0027 3,803,694 -0.00(-12.90%)
Mar 23, 2023 0.0029 0.0032 0.0024 0.0031 8,549,712 +0.00(+6.90%)
Mar 22, 2023 0.0028 0.0029 0.0024 0.0029 4,329,307 +0.00(+3.57%)
Mar 21, 2023 0.0021 0.0029 0.0020 0.0028 21,015,426 +0.00(+40.00%)
Mar 20, 2023 0.0019 0.0021 0.0017 0.0020 16,700,477 +0.00(+0.00%)
Mar 17, 2023 0.0022 0.0023 0.0019 0.0020 12,000,503 -0.00(-9.09%)
Mar 16, 2023 0.0023 0.0023 0.0021 0.0022 3,606,260 -0.00(-4.35%)
Mar 15, 2023 0.0025 0.0025 0.0020 0.0023 2,532,007 -0.00(-4.17%)
Mar 14, 2023 0.0026 0.0027 0.0021 0.0024 10,490,677 -0.00(-4.00%)
Mar 13, 2023 0.0022 0.0028 0.0020 0.0025 9,792,477 +0.00(+13.64%)
Mar 10, 2023 0.0021 0.0025 0.0021 0.0022 1,582,015 -0.00(-12.00%)
Mar 09, 2023 0.0023 0.0025 0.0021 0.0025 1,918,156 +0.00(+8.70%)
Mar 08, 2023 0.0021 0.0025 0.0021 0.0023 5,129,996 +0.00(+9.52%)
Mar 07, 2023 0.0020 0.0022 0.0020 0.0021 4,323,935 +0.00(+0.00%)
Mar 06, 2023 0.0022 0.0022 0.0020 0.0021 487,518 -0.00(-4.55%)
Mar 03, 2023 0.0021 0.0022 0.0020 0.0022 3,096,403 +0.00(+0.00%)
Mar 02, 2023 0.0023 0.0025 0.0021 0.0022 7,242,027 -0.00(-4.35%)
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.