American Diversified Holdings Corporation (PK) (ADHC)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0001 | 5.26315789474 | 0.0019 | 0.0023 | 0.00125 | 8689468 | 0.0016444 | CS |
4 | 0 | 0 | 0.002 | 0.0035 | 0.00125 | 12804382 | 0.00220803 | CS |
12 | 0.0012 | 150 | 0.0008 | 0.0035 | 0.0006 | 13265557 | 0.00180779 | CS |
26 | 0.0011 | 122.222222222 | 0.0009 | 0.0035 | 0.0006 | 9696431 | 0.00155027 | CS |
52 | 0.00085 | 73.9130434783 | 0.00115 | 0.0035 | 0.0006 | 6910169 | 0.00155083 | CS |
156 | -0.0036 | -64.2857142857 | 0.0056 | 0.0072 | 0.0006 | 6694350 | 0.00279525 | CS |
260 | -0.0021 | -51.2195121951 | 0.0041 | 0.0372 | 0.0006 | 9277092 | 0.00695721 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727299200 | 0.002 | 0.0005 | 33.33 | 0.0016 | 0.002 | 0.0015 | 9447562 |
1727212800 | 0.0015 | 0.0001 | 7.14 | 0.00135 | 0.0016 | 0.0013 | 12215783 |
1727126940 | 0.0014 | -0.0003 | -17.65 | 0.0015 | 0.0017 | 0.00125 | 11582513 |
1726867200 | 0.0017 | -0.0003 | -15.00 | 0.00185 | 0.002 | 0.00155 | 7974300 |
1726781220 | 0.002 | 0 | 0.00 | 0.002 | 0.0022 | 0.002 | 1541088 |
1726694460 | 0.002 | -0.0002 | -9.09 | 0.0019 | 0.0023 | 0.0018 | 10133658 |
1726608240 | 0.0022 | 0.0003 | 15.79 | 0.0018 | 0.0023999 | 0.0018 | 9620206 |
1726521720 | 0.0019 | -0.0002 | -9.52 | 0.0022 | 0.00225 | 0.0019 | 7434475 |
1726262940 | 0.0021 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0019 | 7298142 |
1726176540 | 0.0021 | -0.0003 | -12.50 | 0.0023999 | 0.0025 | 0.0019 | 11798823 |
1726090140 | 0.0023999 | 0.0001999 | 9.09 | 0.0023999 | 0.0026 | 0.0022 | 13789728 |
1726003500 | 0.0022 | -0.0008 | -26.67 | 0.0031 | 0.0031 | 0.0022 | 16868763 |
1725917160 | 0.003 | 0 | 0.00 | 0.003 | 0.0035 | 0.0028 | 23325466 |
1725658020 | 0.003 | 0.0005 | 20.00 | 0.0025 | 0.003 | 0.0021 | 18283811 |
1725571440 | 0.0025 | 0.0002 | 8.70 | 0.0022 | 0.0025 | 0.002 | 6787310 |
1725485040 | 0.0023 | 0.0003 | 15.00 | 0.002 | 0.0023999 | 0.00195 | 12772198 |
1725398880 | 0.002 | -0.0001 | -4.76 | 0.0022 | 0.0022 | 0.0018 | 3897070 |
1725053340 | 0.0021 | 0 | 0.00 | 0.0022 | 0.0025 | 0.002075 | 24382513 |
1724966400 | 0.0021 | 0.0001 | 5.00 | 0.0023 | 0.0027 | 0.0021 | 28070723 |
1724880360 | 0.002 | -0.0002 | -9.09 | 0.002 | 0.0021 | 0.0017 | 15506695 |
1724794080 | 0.0022 | -0.0003 | -12.00 | 0.0028 | 0.0028 | 0.002 | 24049521 |
1724707740 | 0.0025 | 0.0002 | 8.70 | 0.0025 | 0.0027 | 0.0021 | 54166313 |
1724448480 | 0.0023 | 0.0004 | 21.05 | 0.002 | 0.0025 | 0.0016 | 40867176 |
1724362140 | 0.0019 | 0.0006 | 46.15 | 0.0014 | 0.002 | 0.00095 | 82870771 |
1724275380 | 0.0013 | -0.0004 | -23.53 | 0.0015 | 0.0017 | 0.00125 | 20663592 |
1724188800 | 0.0017 | 0.00105 | 161.54 | 0.0007 | 0.0019 | 0.0007 | 130286954 |
1724102880 | 0.00065 | -5.0E-5 | -7.14 | 0.0007 | 0.0007 | 0.00065 | 340642 |
1723843740 | 0.0007 | 5.0E-5 | 7.69 | 0.0005999 | 0.0007 | 0.0005999 | 14170000 |
1723756860 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.00076 | 0.0005999 | 14761615 |
1723670820 | 0.0005999 | -7.5E-5 | -11.11 | 0.00065 | 0.0007 | 0.0005999 | 4730300 |
1723584360 | 0.000675 | -0.000125 | -15.63 | 0.0008 | 0.0008 | 0.0005999 | 4002665 |
1723497600 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
1723238400 | 0.0008 | 0.0001 | 14.29 | 0.00072 | 0.0008 | 0.00072 | 42000 |
1723152000 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 4890000 |
1723065720 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0005999 | 20171940 |
1722979800 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
1722893340 | 0.0007 | 0 | 0.00 | 0.0007 | 0.000755 | 0.0007 | 5012400 |
1722634140 | 0.0007 | -4.0E-5 | -5.41 | 0.0007 | 0.0008 | 0.00065 | 15195366 |
1722547620 | 0.00074 | 4.0E-5 | 5.71 | 0.00074 | 0.00074 | 0.00074 | 12000 |
1722461340 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 1491368 |
1722374820 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0005999 | 3250210 |
1722288180 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 22300 |
1722029100 | 0.0008 | 0.0001 | 14.29 | 0.0007 | 0.0008 | 0.0007 | 3458786 |
1721942400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.00075 | 0.0005999 | 8807711 |
1721856540 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
1721770140 | 0.0007 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0007 | 268301 |
1721683740 | 0.0007 | -5.0E-5 | -6.67 | 0.0007 | 0.0007 | 0.0007 | 500000 |
1721424180 | 0.00075 | 0 | 0.00 | 0.0007 | 0.00075 | 0.0007 | 405909 |
1721337960 | 0.00075 | 5.0E-5 | 7.14 | 0.00074 | 0.00075 | 0.0007 | 2074000 |
1721251320 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 264363 |
1721164920 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.00075 | 0.0005999 | 4634486 |
1721078940 | 0.0007 | -5.0E-5 | -6.67 | 0.0007 | 0.0008 | 0.0005999 | 7628271 |
1720819680 | 0.00075 | 0 | 0.00 | 0.00075 | 0.00075 | 0.00075 | 0 |
1720733280 | 0.00075 | 5.0E-5 | 7.14 | 0.00075 | 0.00075 | 0.00075 | 100000 |
1720646880 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.00075 | 0.0007 | 6018308 |
1720560540 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0007 | 3809901 |
1720473600 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 93500 |
1720214640 | 0.0008 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00075 | 7251689 |
1720041000 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 10000 |
1719955740 | 0.0008 | 0 | 0.00 | 0.0008 | 0.00095 | 0.0008 | 10823085 |
1719868980 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 1120625 |
1719610020 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 752660 |
1719523440 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
1719437040 | 0.0009 | 0 | 0.00 | 0.000875 | 0.00095 | 0.000875 | 1501500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.