Adia Nutrition Inc (PK) (ADIA)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0003 | -5.55555555556 | 0.0054 | 0.0054 | 0.0051 | 88800 | 0.0051 | CS |
| 4 | -0.0055 | -51.8867924528 | 0.0106 | 0.0118 | 0.0051 | 111742 | 0.00802187 | CS |
| 12 | -0.0013 | -20.3125 | 0.0064 | 0.015 | 0.0051 | 382491 | 0.01028085 | CS |
| 26 | -0.0061 | -54.4642857143 | 0.0112 | 0.02 | 0.0051 | 296302 | 0.01038296 | CS |
| 52 | -0.008 | -61.0687022901 | 0.0131 | 0.025 | 0.0051 | 200712 | 0.01087221 | CS |
| 156 | 0.0026 | 104 | 0.0025 | 0.17 | 0.001 | 114875 | 0.02396662 | CS |
| 260 | -0.0034 | -40 | 0.0085 | 0.17 | 0.001 | 134969 | 0.02229349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720819200 | 0.0064 | -0.0095 | -59.75 | 0.0064 | 0.0064 | 0.0064 | 100 |
| 1720733220 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1720646820 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1720560420 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1720474020 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1720214820 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1720042020 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1719955620 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1719869220 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
| 1719610020 | 0.0159 | 0.0099 | 165.00 | 0.0159 | 0.0159 | 0.0159 | 101 |
| 1719523200 | 0.006 | -0.0053 | -46.90 | 0.0113 | 0.0113 | 0.006 | 54000 |
| 1719408600 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1719322200 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
