ADHC

American Diversified (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
American Diversified Holdings Corporation (PK) ADHC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0021 21.65% 0.0118 16:02:36
Open Price Low Price High Price Close Price Prev Close
0.0097 0.0086 0.012 0.0118 0.0097
more quote information »

ADHC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00660.0120.00650.008541610,952,9790.005278.79%
1 Month0.01310.0140.00520.00755615,947,592-0.0013-9.92%
3 Months0.00440.03720.00440.01668145,316,4570.0074168.18%
6 Months0.00540.03720.0020.012658937,034,8490.0064118.52%
1 Year0.00120.03720.0010.010747423,813,6320.0106883.33%
3 Years0.00390.0550.00070.00937069,736,1360.0079202.56%
5 Years0.000210.0550.00010.00751778,558,7550.011595,519.05%

ADHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 0.0118 0.0021 21.65% 0.0097 0.012 0.0086 34,862,345
Jun 10 2021 0.0097 0.0017 21.25% 0.0079 0.0098 0.0076 21,089,800
Jun 09 2021 0.008 0.00 0.0% 0.008 0.008 0.00715 5,143,793
Jun 08 2021 0.008 0.0002 2.56% 0.0079 0.0085 0.0073 13,008,236
Jun 07 2021 0.0078 0.00045 6.12% 0.0072 0.008 0.007 8,659,733
Jun 04 2021 0.00735 0.00065 9.7% 0.0066 0.0078 0.0065 6,863,333
Jun 03 2021 0.0067 -0.0002 -2.9% 0.0064 0.0068 0.0063 6,949,865
Jun 02 2021 0.0069 -0.0001 -1.43% 0.007 0.00739 0.0062 10,366,743
Jun 01 2021 0.007 -0.0008 -10.26% 0.0078 0.0078 0.0068 4,692,666
May 28 2021 0.0078 0.0006 8.33% 0.0069 0.0085 0.0065 15,588,788
May 27 2021 0.0072 0.0002 2.86% 0.0073 0.0074 0.00635 6,536,292
May 26 2021 0.007 0.0001 1.45% 0.007 0.0075 0.0061 12,219,244
May 25 2021 0.0069 0.00095 15.97% 0.00589 0.0069 0.0054 15,187,104
May 24 2021 0.00595 -0.00005 -0.83% 0.00575 0.006 0.0053 18,751,998
May 21 2021 0.006 -0.0004 -6.25% 0.0061 0.0064 0.0052 16,826,151
May 20 2021 0.0064 -0.0003 -4.48% 0.0064 0.007 0.006 27,491,143
May 19 2021 0.0067 -0.00035 -4.96% 0.0064 0.0075 0.006 24,469,949
May 18 2021 0.00705 -0.00195 -21.67% 0.0068 0.009 0.0055 45,254,940
May 17 2021 0.009 -0.002 -18.18% 0.0125 0.0125 0.0086 21,314,433
May 14 2021 0.011 -0.0017 -13.39% 0.0131 0.014 0.011 22,590,031
May 13 2021 0.0127 -0.0003 -2.31% 0.013 0.013 0.0094 18,532,002
May 12 2021 0.013 -0.0004 -2.99% 0.0132 0.0146 0.012 4,606,862
See More Historical Prices »


Your Recent History
USOTC
ADHC
American D..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.