American Diversified (PK) Historical Data - ADHC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
American Diversified Holdings Corporation (PK) ADHC OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0001 4.35% 0.0024 0.0024 0.0024 0.0024 0.0023 16:29:52
more quote information »

ADHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00260.00270.00230.0024251,003,488-0.0002-7.69%
1 Month0.0030.003550.00230.00263691,023,837-0.0006-20.0%
3 Months0.0040.00620.00230.00362291,999,345-0.0016-40.0%
6 Months0.003450.010.00230.00464184,075,656-0.00105-30.43%
1 Year0.00470.0550.00220.00457013,096,908-0.0023-48.94%
3 Years0.00020.0550.00020.0031134,925,7820.00221,100.0%
5 Years0.00570.0550.00010.00244645,010,689-0.0033-57.89%

ADHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.0024 0.0001 4.35% 0.0024 0.0024 0.0024 20,000
Dec 12 2019 0.0023 -0.0004 -14.81% 0.0024 0.0024 0.0023 2,388,253
Dec 11 2019 0.0027 0.00 0.0% 0.00255 0.0027 0.0024 697,666
Dec 10 2019 0.0027 0.0003 12.5% 0.0024 0.0027 0.0024 516,522
Dec 09 2019 0.0024 0.00 0.0% 0.0024 0.0024 0.0024 400,000
Dec 06 2019 0.0024 -0.0002 -7.69% 0.0026 0.0026 0.0024 1,015,000
Dec 05 2019 0.0026 0.0003 13.04% 0.0026 0.0026 0.0026 25,000
Dec 04 2019 0.0023 -0.0002 -8.0% 0.0024 0.0028 0.0023 1,621,209
Dec 03 2019 0.0025 -0.0001 -3.85% 0.0026 0.00274 0.0025 665,864
Dec 02 2019 0.0026 -0.0003 -10.35% 0.0028 0.003 0.0026 1,394,148
Nov 29 2019 0.0029 0.00 0.0% 0.0029 0.0029 0.0026 175,950
Nov 27 2019 0.0029 0.0004 16.0% 0.0027 0.0029 0.0025 365,011
Nov 26 2019 0.0025 0.00 0.0% 0.0025 0.0025 0.0025 57,500
Nov 25 2019 0.0025 -0.0003 -10.71% 0.00245 0.003 0.00245 643,172
Nov 22 2019 0.0028 0.0001 3.7% 0.0027 0.0028 0.0025 1,234,979
Nov 21 2019 0.0027 -0.0002 -6.9% 0.0028 0.0028 0.0027 269,971
Nov 20 2019 0.0029 0.00 0.0% 0.0025 0.00355 0.0025 1,835,553
Nov 19 2019 0.0029 0.0002 7.4% 0.0029 0.0029 0.0029 911
Nov 18 2019 0.0027 -0.0003 -10.0% 0.0026 0.003 0.0026 4,088,821
Nov 15 2019 0.003 -0.0004 -11.76% 0.003 0.003 0.003 2,057,366
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.