Adia Nutrition Inc (PK) Historical Data - ADIA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0003	-5.45454545455	0.0055	0.0055	0.005	261300	0.0055	CS
4	-0.0002	-3.7037037037	0.0054	0.0096	0.00455	112802	0.00696317	CS
12	-0.0089	-63.1205673759	0.0141	0.015	0.00455	214214	0.00930194	CS
26	-0.0148	-74	0.02	0.02	0.00455	288774	0.01021707	CS
52	-0.0064	-55.1724137931	0.0116	0.025	0.00455	200169	0.01075322	CS
156	0.0032	160	0.002	0.17	0.001	114637	0.02373566	CS
260	-0.0097	-65.1006711409	0.0149	0.17	0.001	129165	0.02278115	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1728941220	0.0052	-0.0003	-5.45	0.0055	0.0055	0.005	195000
1728681600	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1728595200	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1728508800	0.0055	-0.0036	-39.56	0.0055	0.0055	0.00525	261300
1728422820	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1728336420	0.0091	0	0.00	0.0091	0.0091	0.0091	0
1728077220	0.0091	0.0041	82.00	0.0091	0.00915	0.0091	292046
1727990400	0.005	0	0.00	0.005	0.005	0.005	0
1727904000	0.005	-0.0046	-47.92	0.005	0.005	0.005	15264
1727817780	0.0095999	0	0.00	0.0095999	0.0095999	0.0095999	0
1727731380	0.0095999	0.0050499	110.99	0.0095999	0.0095999	0.0095999	100
1727472600	0.00455	0	0.00	0.00455	0.00455	0.00455	0
1727386200	0.00455	-0.00055	-10.78	0.005	0.005	0.00455	19300
1727299200	0.0051	0	0.00	0.0051	0.0051	0.0051	0
1727212800	0.0051	-0.0004	-7.27	0.0054	0.0054	0.0051	88800
1727126940	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1726867740	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1726781340	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1726694940	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1726608540	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1726522140	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1726262940	0.0055	0.0001	1.85	0.0055	0.0055	0.0055	88800
1726176540	0.0054	-0.0001	-1.82	0.0054	0.0054	0.0054	29550
1726089960	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1726003560	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1725917160	0.0055	0	0.00	0.0055	0.0055	0.0055	30000
1725657840	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1725571440	0.0055	-0.0015	-21.43	0.0055	0.0055	0.0055	3550
1725485040	0.007	-0.0001	-1.41	0.01	0.01	0.007	322273
1725398880	0.0071	-0.0028	-28.28	0.0099	0.0099	0.0071	14000
1725053340	0.0099	-0.0007	-6.60	0.0106	0.0106	0.0099	167923
1724966400	0.0106	0.0001	0.95	0.0106	0.0118	0.0106	260783
1724880480	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1724794080	0.0105	0.0008	8.25	0.01	0.0105	0.01	136949
1724707740	0.0097	0.0032	49.23	0.0078	0.0097	0.0078	396751
1724448540	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1724362140	0.0065	-0.0003	-4.41	0.0068	0.0068	0.0065	101238
1724275380	0.0068	0.0002	3.03	0.0065	0.007	0.0065	434186
1724188800	0.0066	-0.0054	-45.00	0.012	0.012	0.0066	819705
1724102880	0.012	0	0.00	0.012	0.012	0.012	20000
1723843740	0.012	0.0001	0.84	0.0119	0.012	0.0119	35150
1723756860	0.0119	0.0019	19.00	0.012	0.012	0.009	128362
1723670820	0.01	-0.0019	-15.97	0.0109	0.0109	0.01	56150
1723584360	0.0119	0.0008	7.21	0.0119	0.0119	0.0119	8000
1723497900	0.0111	0.0002	1.83	0.0109	0.0119	0.0109	412955
1723238400	0.0109	0	0.00	0.012	0.012	0.0109	91061
1723152000	0.0109	0	0.00	0.0109	0.0109	0.0109	16913
1723065720	0.0109	0.0001	0.93	0.0108	0.011	0.0108	380000
1722979800	0.0108	-0.001	-8.47	0.0098	0.0109	0.0098	176250
1722893340	0.0118	0.0018	18.00	0.012	0.012	0.0075	557709
1722634140	0.01	0.001	11.11	0.0095999	0.012	0.0095999	295833
1722547620	0.009	-0.0035	-28.00	0.011	0.012	0.009	202150
1722461340	0.0125	0.0038	43.68	0.0087	0.0125	0.0087	224833
1722374820	0.0087	-0.0009	-9.38	0.01	0.0137	0.0082	612277
1722288180	0.0095999	0.0010999	12.94	0.0118	0.0118	0.0086	163000
1722029100	0.0085	-0.0005	-5.56	0.01	0.0139	0.0085	422096
1721942400	0.009	-0.002	-18.18	0.0115	0.0144	0.009	707183
1721856480	0.011	-0.0035	-24.14	0.01	0.014	0.009	260300
1721770140	0.0145	0.0004	2.84	0.0125	0.015	0.01135	220800
1721683740	0.0141	-0.0004	-2.76	0.0141	0.0141	0.0141	95000
1721424180	0.0145	0.0055	61.11	0.0098	0.0145	0.0098	314400
1721337960	0.009	-0.0028	-23.73	0.0095999	0.0095999	0.009	57000
1721251320	0.0118	0.0008	7.27	0.0119	0.0119	0.0115	97300
1721164920	0.011	0	0.00	0.0099	0.0115	0.0085	1142816
1721078940	0.011	0.0046	71.88	0.0075	0.011	0.0075	6090000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adia Nutrition Inc (PK) (ADIA)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adia Nutrition Inc (PK) (ADIA) Historical

Adia Nutrition Inc (PK) (ADIA)

Professional-Grade Tools, for Individual Investors.

Your Recent History