American Diversified (PK) Historical Data - ADHC

ADHC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 0.0015 -0.0003 -16.67% 0.0015 0.0015 0.0015 500,000
Jan 27 2020 0.0018 0.0003 20.0% 0.0015 0.0018 0.0015 920,785
Jan 24 2020 0.0015 -0.0003 -16.67% 0.00189 0.00189 0.0015 514,808
Jan 23 2020 0.0018 0.00 +0.00% 0.0018 0.0018 0.0018 0
Jan 23 2020 0.0018 -0.0002 -10.0% 0.0018 0.0018 0.0018 200
Jan 22 2020 0.002 0.00025 14.29% 0.0015 0.002 0.0015 1,190,911
Jan 21 2020 0.00175 -0.00035 -16.67% 0.0016 0.002 0.0015 1,849,413
Jan 20 2020 0.0021 0.00 +0.00% 0.0016 0.0022 0.0015 0
Jan 17 2020 0.0021 0.00 +0.00% 0.0016 0.0022 0.0015 0
Jan 17 2020 0.0021 0.00 0.0% 0.0016 0.0022 0.0015 1,820,263
Jan 16 2020 0.0021 0.0003 16.67% 0.0016 0.0022 0.0016 1,784,822
Jan 15 2020 0.0018 0.00 0.0% 0.0018 0.0022 0.0016 1,747,500
Jan 14 2020 0.0018 0.00 +0.00% 0.0018 0.0024 0.0018 0
Jan 14 2020 0.0018 0.00 0.0% 0.0018 0.0024 0.0018 900,175
Jan 13 2020 0.0018 0.00 0.0% 0.0017 0.0018 0.0017 2,469,738
Jan 10 2020 0.0018 -0.0001 -5.26% 0.0018 0.0018 0.0018 10,019
Jan 09 2020 0.0019 0.00 +0.00% 0.0019 0.0019 0.0019 0
Jan 09 2020 0.0019 0.00 0.0% 0.0019 0.0019 0.0019 499,982
Jan 08 2020 0.0019 -0.0003 -13.64% 0.001825 0.0019 0.001825 128,295
Jan 07 2020 0.0022 0.00 0.0% 0.0022 0.0022 0.0022 0
Jan 06 2020 0.0022 0.0002 10.0% 0.002 0.0022 0.002 111,000
Jan 03 2020 0.002 0.00 +0.00% 0.002 0.002 0.002 0
Jan 03 2020 0.002 0.00 0.0% 0.002 0.002 0.002 0
Jan 02 2020 0.002 -0.0001 -4.76% 0.002 0.002 0.002 925,000
Jan 01 2020 0.0021 0.00 +0.00% 0.0021 0.0021 0.0021 0
Dec 31 2019 0.0021 0.00 +0.00% 0.0021 0.0021 0.0021 0
Dec 31 2019 0.0021 -0.00019 -8.3% 0.0021 0.0021 0.0021 476,500
Dec 30 2019 0.00229 0.00 +0.00% 0.0024 0.0024 0.00198 0
Dec 30 2019 0.00229 0.00019 9.05% 0.0024 0.0024 0.00198 509,357
Dec 27 2019 0.0021 0.00 0.0% 0.0021 0.0021 0.0021 576,628
Dec 26 2019 0.0021 0.00 +0.00% 0.0021 0.0025 0.0021 0
Dec 26 2019 0.0021 0.00 0.0% 0.0021 0.0025 0.0021 872,597
Dec 25 2019 0.0021 0.00 +0.00% 0.0026 0.0026 0.0021 0
Dec 24 2019 0.0021 0.00 +0.00% 0.0026 0.0026 0.0021 0
Dec 24 2019 0.0021 -0.0005 -19.23% 0.0026 0.0026 0.0021 875,032
Dec 23 2019 0.0026 0.00 0.0% 0.0026 0.0026 0.0026 0
Dec 20 2019 0.0026 0.00 0.0% 0.0025 0.0026 0.0025 160,000
Dec 19 2019 0.0026 0.0004 18.18% 0.0021 0.0026 0.0021 752,000
Dec 18 2019 0.0022 -0.0001 -4.35% 0.0023 0.0023 0.0022 900,001
Dec 17 2019 0.0023 0.00 +0.00% 0.0023 0.0023 0.0023 0
Dec 17 2019 0.0023 0.00 0.0% 0.0023 0.0023 0.0023 1,150,650
Dec 16 2019 0.0023 -0.0001 -4.17% 0.0024 0.0024 0.0023 416,100
Dec 13 2019 0.0024 0.00 +0.00% 0.0024 0.0024 0.0024 0
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 +0.00% 0.0024 0.0024 0.0024 0
Dec 09 2019 0.0024 0.00 0.0% 0.0024 0.0024 0.0024 400,000
Dec 06 2019 0.0024 0.00 +0.00% 0.0026 0.0026 0.0024 0
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 0.00 +0.00% 0.0024 0.0028 0.0023 0
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 +0.00% 0.0029 0.0029 0.0026 0
Nov 29 2019 0.0029 0.00 0.0% 0.0029 0.0029 0.0026 175,950
Nov 28 2019 0.0029 0.00 +0.00% 0.0027 0.0029 0.0025 0
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 0.00 +0.00% 0.00245 0.003 0.00245 0
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 +0.00% 0.0025 0.00355 0.0025 0
Nov 20 2019 0.0029 0.00 0.0% 0.0025 0.00355 0.0025 1,835,553
Nov 19 2019 0.0029 0.00 +0.00% 0.0029 0.0029 0.0029 0
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
Nov 14 2019 0.0034 -0.0002 -5.56% 0.003 0.00345 0.003 835,100
Nov 13 2019 0.0036 0.00 +0.00% 0.0037 0.0038 0.003 0
Nov 13 2019 0.0036 -0.0001 -2.7% 0.0037 0.0038 0.003 4,036,100
Nov 12 2019 0.0037 0.0002 5.71% 0.00344 0.0037 0.0032 1,116,049
Nov 11 2019 0.0035 -0.0005 -12.5% 0.00366 0.0039 0.0035 803,040
Nov 08 2019 0.004 0.00 +0.00% 0.004 0.004 0.0034 0
Nov 08 2019 0.004 0.0005 14.29% 0.004 0.004 0.0034 539,704
Nov 07 2019 0.0035 -0.0005 -12.5% 0.0035 0.0035 0.0035 486,100
Nov 06 2019 0.004 0.0005 14.29% 0.0035 0.004 0.0031 875,000
Nov 05 2019 0.0035 0.00 +0.00% 0.004 0.004 0.0035 0
Nov 05 2019 0.0035 0.00 0.0% 0.004 0.004 0.0035 4,736,911
Nov 04 2019 0.0035 -0.0008 -18.6% 0.00395 0.0045 0.0035 949,250
Nov 01 2019 0.0043 0.00 +0.00% 0.0037 0.0044 0.0036 0
Nov 01 2019 0.0043 0.00057 15.28% 0.0037 0.0044 0.0036 221,781
Oct 31 2019 0.00373 0.00 +0.00% 0.0038 0.0044 0.0036 0
Oct 31 2019 0.00373 0.00013 3.61% 0.0038 0.0044 0.0036 343,755


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.