American Diversified Holdings Corporation (PK) Historical Data - ADHC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0002	-16.6666666667	0.0012	0.0012	0.0008	11406111	0.00097732	CS
4	-0.0005	-33.3333333333	0.0015	0.0017	0.0008	12695051	0.00108835	CS
12	-0.0007	-41.1764705882	0.0017	0.0019	0.0008	10499763	0.00125731	CS
26	-0.0005	-33.3333333333	0.0015	0.0049	0.0008	10883453	0.00206769	CS
52	0	0	0.001	0.0049	0.0006	10239938	0.00182831	CS
156	-0.0009	-47.3684210526	0.0019	0.0072	0.0006	7655286	0.0025702	CS
260	0.0003	42.8571428571	0.0007	0.0372	0.0006	10183066	0.00649765	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742505960	0.001	0.0002	25.00	0.00085	0.001	0.00085	4211887
1742419200	0.0008	-0.0001	-11.11	0.0009	0.0009	0.0008	9089916
1742333400	0.0009	-0.000165	-15.49	0.00105	0.0011	0.00085	15278430
1742246400	0.001065	-0.000135	-11.25	0.0011999	0.0011999	0.0009	26945032
1741987680	0.0011999	6.0E-5	5.26	0.0011999	0.0011999	0.001	1505289
1741901340	0.00114	0.00014	14.00	0.0011	0.00114	0.001	18202875
1741814940	0.001	-0.0002	-16.67	0.0013	0.0013	0.001	2593542
1741728480	0.0011999	6.0E-5	5.26	0.0011999	0.0013	0.0011	3987931
1741641600	0.00114	0.00014	14.00	0.001	0.0011999	0.001	13748743
1741386000	0.001	5.0E-5	5.26	0.001	0.001	0.0009	3498000
1741300140	0.00095	0	0.00	0.0009	0.001	0.00085	7217265
1741213440	0.00095	0	0.00	0.001	0.00105	0.0009	18466244
1741126800	0.00095	5.0E-5	5.56	0.0009	0.0011	0.0009	1304200
1741040760	0.0009	-0.0003	-25.00	0.0011999	0.0011999	0.0009	18577315
1740781260	0.0011999	0.0001999	19.99	0.0009	0.0011999	0.0009	2484585
1740695340	0.001	0	0.00	0.001	0.0011	0.0009	15320333
1740608400	0.001	-0.0002	-16.67	0.0011	0.0014	0.001	18623446
1740522480	0.0011999	-5.0E-5	-4.00	0.0013	0.0013	0.0011999	370000
1740435600	0.00125	-0.00035	-21.88	0.0011	0.0016	0.00105	63981391
1740176400	0.0016	0.0002	14.29	0.0015	0.0017	0.0013	8494600
1740090480	0.0014	-0.0003	-17.65	0.0017	0.0017	0.0013	21514833
1740003960	0.0017	0.0003	21.43	0.0011999	0.0017	0.0011999	12036881
1739917740	0.0014	0	0.00	0.0014	0.0015	0.00125	12089493
1739572020	0.0014	0.0004	40.00	0.001	0.0015	0.001	20728680
1739485320	0.001	0.0001	11.11	0.0009	0.0011	0.0009	16026700
1739398920	0.0009	-5.0E-5	-5.26	0.0009	0.001	0.0009	4040588
1739312940	0.00095	-0.00015	-13.64	0.0011	0.0011	0.0009	5541722
1739226000	0.0011	-0.0001	-8.33	0.001	0.0011	0.0009	18679882
1738967160	0.0011999	2.5E-5	2.13	0.00115	0.0011999	0.001	13317005
1738880400	0.001175	2.5E-5	2.17	0.0011999	0.0011999	0.001	4299978
1738794000	0.00115	-0.00015	-11.54	0.00125	0.0013	0.0011	6633289
1738708080	0.0013	-0.00025	-16.13	0.0015	0.00155	0.0011999	15461789
1738621740	0.00155	5.0E-5	3.33	0.0013	0.0016	0.0013	6130220
1738362000	0.0015	0.0002	15.38	0.0015	0.00165	0.0013	14461135
1738276080	0.0013	-0.0004	-23.53	0.0017	0.0017	0.0013	4348290
1738189740	0.0017	0	0.00	0.0016	0.0017	0.0014	5365732
1738103280	0.0017	0.0004	30.77	0.0011999	0.0018	0.001	22404765
1738016820	0.0013	0	0.00	0.0011999	0.0014	0.0011999	4090583
1737757440	0.0013	-0.0001	-7.14	0.0013	0.0013	0.00125	2466000
1737671220	0.0014	0.0001	7.69	0.0011999	0.0015	0.0011999	1085700
1737584640	0.0013	0	0.00	0.0013	0.00135	0.0011999	1867974
1737498540	0.0013	-0.0003	-18.75	0.0016	0.0016	0.0011999	4876077
1737152880	0.0016	-0.0001	-5.88	0.0017	0.0017	0.0014	3065334
1737066420	0.0017	-0.0001	-5.56	0.0018	0.0018	0.0016	2413729
1736979720	0.0018	0.0002	12.50	0.0015	0.0019	0.0015	7703766
1736893380	0.0016	-0.0001	-5.88	0.0016	0.00175	0.00135	4550574
1736806800	0.0017	0.0002	13.33	0.0016	0.0017	0.0015	16252174
1736547720	0.0015	0.0003001	25.01	0.0011999	0.0016	0.0011999	24793502
1736375340	0.0011999	5.0E-5	4.35	0.0011999	0.00125	0.0011	15703396
1736288940	0.00115	-5.0E-5	-4.17	0.00125	0.0013	0.0011	13831579
1736202360	0.0011999	-0.00015	-11.11	0.0013	0.0014	0.0011999	7498253
1735942980	0.00135	0	0.00	0.0013	0.0014	0.0011999	4061633
1735856700	0.00135	-0.00015	-10.00	0.0016	0.00165	0.0011999	5996912
1735683960	0.0015	-0.0001	-6.25	0.0011999	0.0017	0.0011999	2149608
1735597740	0.0016	-5.0E-5	-3.03	0.00165	0.0017	0.0013	7964451
1735338000	0.00165	-5.0E-5	-2.94	0.0017	0.0017	0.00165	633500
1735252020	0.0017	0.0002	13.33	0.0017	0.0017	0.0015	1444923
1735078200	0.0015	0.0002	15.38	0.0014	0.0017	0.0014	4021955
1734992400	0.0013	-0.0002	-13.33	0.0014	0.0016	0.0013	6060775

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

American Diversified Holdings Corporation (PK) (ADHC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

American Diversified Holdings Corporation (PK) (ADHC) Historical

American Diversified Holdings Corporation (PK) (ADHC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free