ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,048.42
      -0.46%
      US Tech 100
      17,162.80
      0.60%
      Dow Jones
      38,085.80
      -0.98%
      Brent Oil
      88.295
      0.16%
      Bitcoin
      64,475.84
      -0.01%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. American Diversified Holdings Corporation (PK) (ADHC)

      7. American Diversified Holdings Corporation (PK) (ADHC) Historical

      ADHC American Diversified Holdings Corporation (PK)

      0.00115
      -0.00005 (-4.17%)
      Apr 25 2024 - Closed
      Delayed by 15 minutes

      ADHC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.00115 -0.00005 -4.17% 0.0012 0.00124 0.0011 1,761,676
      Apr 24 2024 0.0012 -0.0003 -20.00% 0.0015 0.0015 0.0012 47,649,700
      Apr 23 2024 0.0015 0.0002 15.38% 0.0013 0.00153 0.0013 17,992,945
      Apr 22 2024 0.0013 -0.0001 -7.14% 0.0013 0.0015 0.0013 8,030,333
      Apr 19 2024 0.0014 0.0001 7.69% 0.0014 0.0017 0.0013 28,401,556
      Apr 18 2024 0.0013 0.00 0.00% 0.0012 0.0013 0.0011 954,845
      Apr 17 2024 0.0013 0.00015 13.04% 0.00115 0.0013 0.0011 2,557,310
      Apr 16 2024 0.00115 0.00005 4.55% 0.0011 0.00115 0.0011 1,820,452
      Apr 15 2024 0.0011 0.00 0.00% 0.0011 0.0011 0.0011 5,356,000
      Apr 12 2024 0.0011 0.00 0.00% 0.00116 0.00116 0.0011 127,856
      Apr 11 2024 0.0011 -0.00005 -4.35% 0.0012 0.0012 0.0011 8,430,004
      Apr 10 2024 0.00115 0.00005 4.55% 0.0011 0.0012 0.0011 1,176,591
      Apr 09 2024 0.0011 0.00 0.00% 0.0011 0.0011 0.0011 55,255
      Apr 08 2024 0.0011 -0.0001 -8.33% 0.0013 0.0013 0.0011 695,555
      Apr 05 2024 0.0012 0.00005 4.35% 0.0012 0.0012 0.0011 1,927,070
      Apr 04 2024 0.00115 0.00005 4.55% 0.0014 0.0014 0.0011 2,845,649
      Apr 03 2024 0.0011 0.00004 3.77% 0.001 0.00135 0.001 23,923,967
      Apr 02 2024 0.00106 0.00001 0.95% 0.001 0.00114 0.001 1,134,000
      Apr 01 2024 0.00105 0.00 0.00% 0.0012 0.0012 0.001 4,168,181
      Mar 28 2024 0.00105 0.00025 31.25% 0.00084 0.0012 0.00084 13,724,344
      Mar 27 2024 0.0008 -0.0001 -11.11% 0.00092 0.00092 0.0008 572,135
      Mar 26 2024 0.0009 0.00 0.00% 0.0009 0.00094 0.0008 1,349,460
      Mar 25 2024 0.0009 0.00 0.00% 0.0009 0.0009 0.0009 0
      Mar 22 2024 0.0009 -0.00004 -4.26% 0.0009 0.0009 0.0008 8,018,258
      Mar 21 2024 0.00094 0.00004 4.44% 0.001 0.001 0.0009 1,305,090
      Mar 20 2024 0.0009 0.0001 12.50% 0.0009 0.001 0.0009 1,718,996
      Mar 19 2024 0.0008 0.00 0.00% 0.0008 0.0009 0.0008 6,043,715
      Mar 18 2024 0.0008 -0.00005 -5.88% 0.00085 0.0009 0.0008 2,317,604
      Mar 15 2024 0.00085 -0.00005 -5.56% 0.00085 0.00085 0.0008 61,550
      Mar 14 2024 0.0009 0.00 0.00% 0.0008 0.0009 0.0008 188,000
      Mar 13 2024 0.0009 0.00005 5.88% 0.0008 0.0009 0.0008 347,257
      Mar 12 2024 0.00085 0.00 0.00% 0.0008 0.0009 0.0008 422,538
      Mar 11 2024 0.00085 -0.00005 -5.56% 0.0009 0.0009 0.00085 2,020,000
      Mar 08 2024 0.0009 -0.0001 -10.00% 0.0009 0.00095 0.0009 5,269,500
      Mar 07 2024 0.001 -0.0001 -9.09% 0.001 0.001 0.0009 1,307,801
      Mar 06 2024 0.0011 0.0002 22.22% 0.0009 0.001225 0.0008 35,920,298
      Mar 05 2024 0.0009 -0.00005 -5.26% 0.0009 0.001 0.00085 2,132,177
      Mar 04 2024 0.00095 -0.00015 -13.64% 0.001 0.001 0.0008 3,598,244
      Mar 01 2024 0.0011 -0.00006 -5.17% 0.0011 0.0011 0.001 5,597,294
      Feb 29 2024 0.00116 -0.00004 -3.33% 0.0012 0.0012 0.0011 1,640,001
      Feb 28 2024 0.0012 0.00004 3.45% 0.0012 0.0013 0.0012 5,123,066
      Feb 27 2024 0.00116 -0.00004 -3.33% 0.00114 0.00116 0.00114 40,000
      Feb 26 2024 0.0012 0.00 0.00% 0.0013 0.0013 0.00105 5,272,633
      Feb 23 2024 0.0012 0.0001 9.09% 0.0012 0.0012 0.0011 3,919,759
      Feb 22 2024 0.0011 0.00 0.00% 0.0012 0.0013 0.0011 4,999,031
      Feb 21 2024 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.0011 15,000
      Feb 20 2024 0.0012 0.00005 4.35% 0.0012 0.0012 0.0012 1,029,303
      Feb 16 2024 0.00115 -0.00005 -4.17% 0.0011 0.0012 0.0011 5,570,723
      Feb 15 2024 0.0012 0.00 0.00% 0.0011 0.0012 0.0011 81,576
      Feb 14 2024 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.0012 4,240,613
      Feb 13 2024 0.0013 0.00005 4.00% 0.0013 0.001325 0.00125 2,171,000
      Feb 12 2024 0.00125 0.00001 0.81% 0.0013 0.0013 0.00124 221,000
      Feb 09 2024 0.00124 -0.00002 -1.59% 0.00125 0.0013 0.00124 26,500
      Feb 08 2024 0.00126 -0.00004 -3.08% 0.0013 0.0013 0.0012 3,099,800
      Feb 07 2024 0.0013 0.00 0.00% 0.0013 0.0013 0.0012 4,475,525
      Feb 06 2024 0.0013 0.00 0.00% 0.0012 0.0013 0.0012 632,133
      Feb 05 2024 0.0013 -0.00014 -9.72% 0.0014 0.0014 0.0013 4,842,614
      Feb 02 2024 0.00144 0.00014 10.77% 0.0013 0.00144 0.0013 419,386
      Feb 01 2024 0.0013 -0.0002 -13.33% 0.0014 0.0014 0.0013 45,000
      Jan 31 2024 0.0015 0.00 0.00% 0.0013 0.0015 0.0013 4,191,000
      Jan 30 2024 0.0015 -0.00008 -4.76% 0.0016 0.0016 0.0013 6,508,258
      Jan 29 2024 0.001575 -0.00023 -12.50% 0.0017 0.0018 0.00155 881,500

      Your Recent History

      USOTC
      ADHC
      American Diversified (PK)
      Delayed Upgrade Clock