Adia Nutrition Inc (PK) (ADIA)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -6.25 | 0.08 | 0.09 | 0.055 | 127615 | 0.07539297 | CS |
| 4 | 0.0553 | 280.710659898 | 0.0197 | 0.172 | 0.0125 | 385825 | 0.07446769 | CS |
| 12 | 0.069 | 1150 | 0.006 | 0.172 | 0.006 | 295954 | 0.05679261 | CS |
| 26 | 0.0644 | 607.547169811 | 0.0106 | 0.172 | 0.0026 | 225773 | 0.04277482 | CS |
| 52 | 0.062 | 476.923076923 | 0.013 | 0.172 | 0.0026 | 262131 | 0.02605405 | CS |
| 156 | 0.065 | 650 | 0.01 | 0.172 | 0.001 | 140625 | 0.03142883 | CS |
| 260 | 0.0699 | 1370.58823529 | 0.0051 | 0.172 | 0.001 | 124061 | 0.0281035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.075 | 0.02 | 36.36 | 0.0551 | 0.075 | 0.0551 | 80059 |
| 1740695340 | 0.055 | -0.0205 | -27.15 | 0.055 | 0.0729 | 0.055 | 205460 |
| 1740608400 | 0.0755 | 0.0055 | 7.86 | 0.09 | 0.09 | 0.065 | 36783 |
| 1740522480 | 0.07 | -0.01 | -12.50 | 0.09 | 0.09 | 0.07 | 51400 |
| 1740435600 | 0.08 | -0.01 | -11.11 | 0.0825 | 0.09 | 0.07 | 56790 |
| 1740176400 | 0.09 | 0.018 | 25.00 | 0.08 | 0.09 | 0.07 | 287640 |
| 1740090480 | 0.072 | 0.002 | 2.86 | 0.0735 | 0.085 | 0.07 | 180654 |
| 1740003960 | 0.07 | -0.005 | -6.67 | 0.0699 | 0.079 | 0.0621 | 101980 |
| 1739917740 | 0.075 | -0.0082 | -9.86 | 0.0835 | 0.088 | 0.0125 | 251309 |
| 1739572020 | 0.0832 | 0.0072 | 9.47 | 0.08 | 0.095 | 0.08 | 52100 |
| 1739485320 | 0.076 | -0.034 | -30.91 | 0.12 | 0.125 | 0.076 | 541098 |
| 1739398920 | 0.11 | -0.04 | -26.67 | 0.15 | 0.15 | 0.0561 | 716194 |
| 1739312940 | 0.15 | 0.05 | 50.00 | 0.1 | 0.1719999 | 0.1 | 967461 |
| 1739226000 | 0.1 | 0.0185 | 22.70 | 0.09 | 0.1019999 | 0.085 | 344653 |
| 1738967160 | 0.0815 | 0.0268 | 48.99 | 0.109 | 0.109 | 0.053 | 730076 |
| 1738880400 | 0.0547 | 0.0097 | 21.56 | 0.045 | 0.0595 | 0.045 | 505041 |
| 1738794000 | 0.045 | 0.013 | 40.63 | 0.032 | 0.049 | 0.0201 | 529354 |
| 1738708080 | 0.032 | 0.006 | 23.08 | 0.035 | 0.035 | 0.026 | 101834 |
| 1738621740 | 0.026 | 0.0085 | 48.57 | 0.01915 | 0.0412 | 0.01915 | 1356242 |
| 1738362000 | 0.0175 | -0.0021 | -10.71 | 0.0197 | 0.0206 | 0.01485 | 314607 |
| 1738276080 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0197 | 0.0196 | 68000 |
| 1738189740 | 0.0196 | 0.0066 | 50.77 | 0.0198 | 0.0198 | 0.0101 | 243545 |
| 1738103280 | 0.013 | 0.0026 | 25.00 | 0.0104 | 0.013 | 0.0098 | 256404 |
| 1738016820 | 0.0104 | 0.0008001 | 8.33 | 0.0095999 | 0.0104 | 0.0095999 | 113000 |
| 1737757440 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 10000 |
| 1737671220 | 0.0095999 | -0.0004 | -4.00 | 0.0095999 | 0.0095999 | 0.0095999 | 27500 |
| 1737584820 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1737498420 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1737152820 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1737066420 | 0.01 | 0.0004001 | 4.17 | 0.0095999 | 0.01 | 0.0095999 | 25000 |
| 1736979780 | 0.0095999 | 0 | 0.00 | 0.0095999 | 0.0095999 | 0.0095999 | 0 |
| 1736893380 | 0.0095999 | -0.0001 | -1.03 | 0.0095999 | 0.0095999 | 0.0095999 | 26000 |
| 1736806920 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1736547720 | 0.0097 | 0 | 0.00 | 0.009 | 0.0097 | 0.006 | 485651 |
| 1736374980 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1736288580 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1736202180 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1735942980 | 0.0097 | 0.0032 | 49.23 | 0.0097 | 0.0097 | 0.0097 | 20000 |
| 1735856760 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1735683960 | 0.0065 | 0.0002 | 3.17 | 0.0065 | 0.0065 | 0.0065 | 21000 |
| 1735597740 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 182000 |
| 1735338000 | 0.0063 | -0.0001 | -1.56 | 0.0075 | 0.0075 | 0.0063 | 919000 |
| 1735251600 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1735078800 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1734992400 | 0.0064 | 0.0004 | 6.67 | 0.0064 | 0.0064 | 0.0064 | 284665 |
| 1734733500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734647100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734560700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734474300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734387900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734128700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1734042300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1733955900 | 0.006 | -0.004 | -40.00 | 0.006 | 0.006 | 0.006 | 50000 |
| 1733869380 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733782980 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733523780 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733437380 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733350980 | 0.01 | 0.0003 | 3.09 | 0.0107499 | 0.0108 | 0.01 | 42753 |
| 1733264580 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1733178180 | 0.0097 | 0.0047 | 94.00 | 0.0099 | 0.0099 | 0.0097 | 103392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
