American Diversified (PK) Historical Data - ADHC

ADHC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 0.001 0.00 0.0% 0.001 0.001 0.001 0
May 26 2020 0.001 0.00 0.0% 0.001 0.001 0.001 0
May 25 2020 0.001 0.00 +0.00% 0.00099 0.001 0.00099 0
May 22 2020 0.001 -0.0002 -16.67% 0.00099 0.001 0.00099 99,675
May 21 2020 0.0012 0.0002 19.99% 0.0009 0.0012 0.0009 2,879,705
May 20 2020 0.001 0.00 +0.00% 0.001 0.001 0.001 0
May 20 2020 0.001 0.00 0.0% 0.001 0.001 0.001 0
May 19 2020 0.001 -0.0001 -9.09% 0.001 0.001 0.001 650,000
May 18 2020 0.0011 -0.0001 -8.33% 0.0011 0.0012 0.0011 2,085,000
May 15 2020 0.0012 0.00 +0.00% 0.001 0.0012 0.001 0
May 15 2020 0.0012 0.0002 19.99% 0.001 0.0012 0.001 1,485,634
May 14 2020 0.001 0.00 0.0% 0.001 0.001 0.001 3,533,546
May 13 2020 0.001 0.00 +0.00% 0.001 0.001 0.001 0
May 13 2020 0.001 0.00 0.0% 0.001 0.001 0.001 1,350,000
May 12 2020 0.001 0.00 +0.00% 0.001 0.001 0.001 0
May 12 2020 0.001 0.00 0.0% 0.001 0.001 0.001 0
May 11 2020 0.001 -0.0001 -9.09% 0.001 0.001 0.001 200,000
May 08 2020 0.0011 -0.0002 -15.38% 0.0012 0.0012 0.001 2,048,616
May 07 2020 0.0013 0.00 +0.00% 0.0011 0.0013 0.0011 0
May 07 2020 0.0013 0.0002 18.18% 0.0011 0.0013 0.0011 1,961,500
May 06 2020 0.0011 0.00 0.0% 0.0011 0.0011 0.0011 60,000
May 05 2020 0.0011 0.00 +0.00% 0.001 0.0012 0.001 0
May 05 2020 0.0011 -0.0002 -15.38% 0.001 0.0012 0.001 661,115
May 04 2020 0.0013 0.0001 8.34% 0.0011 0.0013 0.0011 1,234,538
May 01 2020 0.0012 0.0002 19.99% 0.0011 0.0012 0.00105 1,875,358
Apr 30 2020 0.001 0.00 +0.00% 0.001 0.00105 0.001 0
Apr 30 2020 0.001 -0.00005 -4.76% 0.001 0.00105 0.001 3,486,466
Apr 29 2020 0.00105 -0.00009 -7.49% 0.0011 0.0011 0.001 243,828
Apr 28 2020 0.001135 0.00 +0.00% 0.00115 0.0012 0.0011 0
Apr 28 2020 0.001135 0.00004 3.18% 0.00115 0.0012 0.0011 876,000
Apr 27 2020 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.001 2,986,997
Apr 24 2020 0.0012 0.0001 9.09% 0.0012 0.0012 0.0012 10,000
Apr 23 2020 0.0011 0.00 +0.00% 0.0011 0.0013 0.00105 0
Apr 23 2020 0.0011 0.00 0.0% 0.0011 0.0013 0.00105 4,738,416
Apr 22 2020 0.0011 0.00 0.0% 0.0011 0.0012 0.0011 2,158,278
Apr 21 2020 0.0011 0.00 +0.00% 0.0015 0.0015 0.0011 0
Apr 21 2020 0.0011 -0.0002 -15.38% 0.0015 0.0015 0.0011 5,355,194
Apr 20 2020 0.0013 0.00 +0.00% 0.0013 0.0016 0.0013 0
Apr 20 2020 0.0013 -0.0002 -13.33% 0.0013 0.0016 0.0013 4,164,929
Apr 17 2020 0.0015 0.00 0.0% 0.0016 0.0018 0.0013 3,359,824
Apr 16 2020 0.0015 -0.0007 -31.82% 0.0024 0.0024 0.0014 9,924,460
Apr 15 2020 0.0022 0.00 +0.00% 0.0012 0.003 0.00105 0
Apr 15 2020 0.0022 0.0015 214.29% 0.0012 0.003 0.00105 41,565,390
Apr 14 2020 0.0007 -0.0002 -22.22% 0.0009 0.0013 0.0007 833,000
Apr 13 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Apr 10 2020 0.0009 0.00 +0.00% 0.0009 0.0009 0.0009 0
Apr 09 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Apr 08 2020 0.0009 -0.0004 -30.77% 0.0009 0.0009 0.00085 473,499
Apr 07 2020 0.0013 0.00 +0.00% 0.0013 0.0013 0.0013 0
Apr 07 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Apr 06 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Apr 03 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 50,000
Apr 02 2020 0.0013 0.00 +0.00% 0.0013 0.0013 0.0013 0
Apr 02 2020 0.0013 0.0002 18.18% 0.0013 0.0013 0.0013 210
Apr 01 2020 0.0011 -0.0002 -15.38% 0.0008 0.0011 0.0008 55,204
Mar 31 2020 0.0013 0.0003 30.0% 0.0013 0.0013 0.000968 1,194,466
Mar 30 2020 0.001 0.00 +0.00% 0.0013 0.0013 0.000965 0
Mar 30 2020 0.001 0.00 0.0% 0.0013 0.0013 0.000965 728,593
Mar 27 2020 0.001 0.0001 11.11% 0.001 0.001 0.001 192,307
Mar 26 2020 0.0009 0.00 +0.00% 0.001 0.001015 0.0007 0
Mar 26 2020 0.0009 -0.0001 -10.0% 0.001 0.001015 0.0007 1,202,000
Mar 25 2020 0.001 0.0001 11.11% 0.0009 0.001 0.0009 609,096
Mar 24 2020 0.0009 0.00 +0.00% 0.00088 0.0009 0.00088 0
Mar 24 2020 0.0009 0.00 0.0% 0.00088 0.0009 0.00088 326,625
Mar 23 2020 0.0009 0.0002 28.57% 0.0007 0.0009 0.0007 567,315
Mar 20 2020 0.0007 0.00 +0.00% 0.0007 0.00073 0.0007 0
Mar 20 2020 0.0007 0.00 0.0% 0.0007 0.00073 0.0007 350,904
Mar 19 2020 0.0007 0.00 0.0% 0.00096 0.00096 0.0007 352,500
Mar 18 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 75,000
Mar 17 2020 0.0007 -0.0003 -30.0% 0.0007 0.0007 0.0007 100,000
Mar 16 2020 0.001 0.0003 42.86% 0.001 0.001 0.001 480,000
Mar 13 2020 0.0007 0.00 +0.00% 0.0007 0.0007 0.0007 0
Mar 13 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 0
Mar 12 2020 0.0007 -0.0001 -12.5% 0.0007 0.0007 0.0007 874,000
Mar 11 2020 0.0008 -0.0002 -20.0% 0.0009 0.00094 0.00078 772,187
Mar 10 2020 0.001 0.00 +0.00% 0.001 0.001 0.001 0
Mar 10 2020 0.001 0.00 0.0% 0.001 0.001 0.001 1,051,194
Mar 09 2020 0.001 -0.0004 -28.57% 0.0013 0.0013 0.001 530,769
Mar 06 2020 0.0014 0.00 0.0% 0.0014 0.0014 0.0014 0
Mar 05 2020 0.0014 0.0004 40.0% 0.0011 0.00141 0.0011 1,000,000
Mar 04 2020 0.001 0.00 0.0% 0.001 0.001 0.001 0
Mar 03 2020 0.001 0.00 0.0% 0.001 0.001 0.001 3,000
Mar 02 2020 0.001 0.00 +0.00% 0.001 0.001 0.001 0
Mar 02 2020 0.001 0.00 0.0% 0.001 0.001 0.001 146,840
Feb 28 2020 0.001 -0.0002 -16.67% 0.00114 0.0012 0.001 240,960


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.