American Diversified Holdings Corporation (PK) (ADHC)
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 | 0 | 0.0009 | 0.0009 | 0.0007 | 5919480 | 0.00084268 | CS |
| 4 | 5.0E-5 | 5.88235294118 | 0.00085 | 0.0012 | 0.0006 | 7185706 | 0.00081998 | CS |
| 12 | -0.0006 | -40 | 0.0015 | 0.0017 | 0.0006 | 9975522 | 0.00108063 | CS |
| 26 | -0.0034 | -79.0697674419 | 0.0043 | 0.0049 | 0.0006 | 9989784 | 0.00184135 | CS |
| 52 | -0.0003 | -25 | 0.0012 | 0.0049 | 0.0006 | 10080517 | 0.00181137 | CS |
| 156 | -0.0006 | -40 | 0.0015 | 0.0072 | 0.0006 | 7843935 | 0.00252632 | CS |
| 260 | -0.0003 | -25 | 0.0012 | 0.0372 | 0.0006 | 10234803 | 0.00646305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.0009 | 5.0E-5 | 5.88 | 0.0007 | 0.0009 | 0.0007 | 4906633 |
| 1745529840 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00075 | 11941995 |
| 1745443560 | 0.00085 | 0 | 0.00 | 0.00075 | 0.00085 | 0.00075 | 3389100 |
| 1745357340 | 0.00085 | 5.0E-5 | 6.25 | 0.0009 | 0.0009 | 0.0007 | 4882324 |
| 1745270400 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 3464500 |
| 1744925340 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0009 | 0.0007 | 7190240 |
| 1744838940 | 0.0008 | -0.00015 | -15.79 | 0.00095 | 0.00095 | 0.0008 | 5013032 |
| 1744752360 | 0.00095 | 0.0001 | 11.76 | 0.0009 | 0.0011999 | 0.00085 | 11446146 |
| 1744666140 | 0.00085 | 5.0E-5 | 6.25 | 0.0008 | 0.00085 | 0.0007 | 11951050 |
| 1744406940 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.00075 | 3454325 |
| 1744320120 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.00076 | 2736597 |
| 1744234140 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0007 | 8197550 |
| 1744147740 | 0.0008 | 5.0E-5 | 6.67 | 0.0007 | 0.0008 | 0.0005999 | 3325051 |
| 1744061220 | 0.00075 | -5.0E-5 | -6.25 | 0.0007 | 0.00075 | 0.0007 | 5489758 |
| 1743802020 | 0.0008 | 5.0E-5 | 6.67 | 0.0007 | 0.00085 | 0.0007 | 19376642 |
| 1743715440 | 0.00075 | -5.0E-5 | -6.25 | 0.0008 | 0.0008 | 0.0005999 | 24691806 |
| 1743629040 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0007 | 1144264 |
| 1743542640 | 0.0008 | 5.0E-5 | 6.67 | 0.0008 | 0.0008 | 0.0007 | 3415751 |
| 1743456180 | 0.00075 | -5.0E-5 | -6.25 | 0.0008 | 0.00084 | 0.0007 | 1617583 |
| 1743197340 | 0.0008 | 0 | 0.00 | 0.00085 | 0.0009 | 0.0008 | 3800700 |
| 1743110880 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 7179761 |
| 1743024540 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.001 | 0.0008 | 4597967 |
| 1742938140 | 0.0008 | 0 | 0.00 | 0.00085 | 0.00085 | 0.0008 | 92354 |
| 1742851200 | 0.0008 | -0.0002 | -20.00 | 0.0009 | 0.00095 | 0.0008 | 1445454 |
| 1742592540 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.00085 | 3873092 |
| 1742505960 | 0.001 | 0.0002 | 25.00 | 0.00085 | 0.001 | 0.00085 | 4211887 |
| 1742419200 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 9089916 |
| 1742333400 | 0.0009 | -0.000165 | -15.49 | 0.00105 | 0.0011 | 0.00085 | 15278430 |
| 1742246400 | 0.001065 | -0.000135 | -11.25 | 0.0011999 | 0.0011999 | 0.0009 | 26945032 |
| 1741987680 | 0.0011999 | 6.0E-5 | 5.26 | 0.0011999 | 0.0011999 | 0.001 | 1505289 |
| 1741901340 | 0.00114 | 0.00014 | 14.00 | 0.0011 | 0.00114 | 0.001 | 18202875 |
| 1741814940 | 0.001 | -0.0002 | -16.67 | 0.0013 | 0.0013 | 0.001 | 2593542 |
| 1741728480 | 0.0011999 | 6.0E-5 | 5.26 | 0.0011999 | 0.0013 | 0.0011 | 3987931 |
| 1741641600 | 0.00114 | 0.00014 | 14.00 | 0.001 | 0.0011999 | 0.001 | 13748743 |
| 1741386000 | 0.001 | 5.0E-5 | 5.26 | 0.001 | 0.001 | 0.0009 | 3498000 |
| 1741300140 | 0.00095 | 0 | 0.00 | 0.0009 | 0.001 | 0.00085 | 7217265 |
| 1741213440 | 0.00095 | 0 | 0.00 | 0.001 | 0.00105 | 0.0009 | 18466244 |
| 1741126800 | 0.00095 | 5.0E-5 | 5.56 | 0.0009 | 0.0011 | 0.0009 | 1304200 |
| 1741040760 | 0.0009 | -0.0003 | -25.00 | 0.0011999 | 0.0011999 | 0.0009 | 18577315 |
| 1740781260 | 0.0011999 | 0.0001999 | 19.99 | 0.0009 | 0.0011999 | 0.0009 | 2484585 |
| 1740695340 | 0.001 | 0 | 0.00 | 0.001 | 0.0011 | 0.0009 | 15320333 |
| 1740608400 | 0.001 | -0.0002 | -16.67 | 0.0011 | 0.0014 | 0.001 | 18623446 |
| 1740522480 | 0.0011999 | -5.0E-5 | -4.00 | 0.0013 | 0.0013 | 0.0011999 | 370000 |
| 1740435600 | 0.00125 | -0.00035 | -21.88 | 0.0011 | 0.0016 | 0.00105 | 63981391 |
| 1740176400 | 0.0016 | 0.0002 | 14.29 | 0.0015 | 0.0017 | 0.0013 | 8494600 |
| 1740090480 | 0.0014 | -0.0003 | -17.65 | 0.0017 | 0.0017 | 0.0013 | 21514833 |
| 1740003960 | 0.0017 | 0.0003 | 21.43 | 0.0011999 | 0.0017 | 0.0011999 | 12036881 |
| 1739917740 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0015 | 0.00125 | 12089493 |
| 1739572020 | 0.0014 | 0.0004 | 40.00 | 0.001 | 0.0015 | 0.001 | 20728680 |
| 1739485320 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.0011 | 0.0009 | 16026700 |
| 1739398920 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.001 | 0.0009 | 4040588 |
| 1739312940 | 0.00095 | -0.00015 | -13.64 | 0.0011 | 0.0011 | 0.0009 | 5541722 |
| 1739226000 | 0.0011 | -0.0001 | -8.33 | 0.001 | 0.0011 | 0.0009 | 18679882 |
| 1738967160 | 0.0011999 | 2.5E-5 | 2.13 | 0.00115 | 0.0011999 | 0.001 | 13317005 |
| 1738880400 | 0.001175 | 2.5E-5 | 2.17 | 0.0011999 | 0.0011999 | 0.001 | 4299978 |
| 1738794000 | 0.00115 | -0.00015 | -11.54 | 0.00125 | 0.0013 | 0.0011 | 6633289 |
| 1738708080 | 0.0013 | -0.00025 | -16.13 | 0.0015 | 0.00155 | 0.0011999 | 15461789 |
| 1738621740 | 0.00155 | 5.0E-5 | 3.33 | 0.0013 | 0.0016 | 0.0013 | 6130220 |
| 1738362000 | 0.0015 | 0.0002 | 15.38 | 0.0015 | 0.00165 | 0.0013 | 14461135 |
| 1738276080 | 0.0013 | -0.0004 | -23.53 | 0.0017 | 0.0017 | 0.0013 | 4348290 |
| 1738189740 | 0.0017 | 0 | 0.00 | 0.0016 | 0.0017 | 0.0014 | 5365732 |
| 1738103280 | 0.0017 | 0.0004 | 30.77 | 0.0011999 | 0.0018 | 0.001 | 22404765 |
| 1738016820 | 0.0013 | 0 | 0.00 | 0.0011999 | 0.0014 | 0.0011999 | 4090583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
