American Diversified Holdings Corporation (PK) Historical Data - ADHC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00015	10	0.0015	0.0019	0.0012	8952964	0.00155671	CS
4	-0.00055	-25	0.0022	0.0024	0.0012	8191279	0.00170232	CS
12	0.00025	17.8571428571	0.0014	0.0049	0.0012	12066633	0.00277669	CS
26	0.000775	88.5714285714	0.000875	0.0049	0.0006	11945026	0.00226118	CS
52	0.00045	37.5	0.0012	0.0049	0.0006	8583179	0.00193226	CS
156	-0.00095	-36.5384615385	0.0026	0.0072	0.0006	7271583	0.00273809	CS
260	-0.00045	-21.4285714286	0.0021	0.0372	0.0006	9769316	0.00673413	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735078200	0.0015	0.0002	15.38	0.0014	0.0017	0.0014	4021955
1734992400	0.0013	-0.0002	-13.33	0.0014	0.0016	0.0013	6060775
1734733200	0.0015	-0.0004	-21.05	0.00165	0.0017	0.0011999	17621562
1734646800	0.0019	0.0003	18.75	0.0015	0.0019	0.0015	8107565
1734560940	0.0016	-0.0001	-5.88	0.0018	0.0019	0.0016	12105061
1734474360	0.0017	-0.0003	-15.00	0.002	0.002	0.0017	6283148
1734388140	0.002	0.0002	11.11	0.0019	0.00205	0.0017	5679556
1734128940	0.0018	5.0E-5	2.86	0.0017	0.0022	0.0017	10487602
1734042480	0.00175	-5.0E-5	-2.78	0.0019	0.0019	0.0017	8771152
1733955900	0.0018	-0.00025	-12.20	0.0022	0.0023999	0.00175	12871977
1733869200	0.00205	0.00055	36.67	0.0017	0.0021	0.0016	7633624
1733782800	0.0015	-0.0001	-6.25	0.0016	0.0019	0.0015	14679184
1733523600	0.0016	-0.0001	-5.88	0.0017	0.0018	0.0016	4155470
1733437500	0.0017	-0.0002	-10.53	0.002	0.002	0.0017	10880804
1733350980	0.0019	0.00015	8.57	0.0018	0.0021	0.0018	10330090
1733264700	0.00175	-5.0E-5	-2.78	0.0017	0.00185	0.0017	923706
1733178180	0.0018	-0.0001	-5.26	0.0019	0.002	0.00165	5934794
1732918200	0.0019	-0.0002	-9.52	0.0022	0.0022	0.0019	895000
1732746540	0.0021	0.0001	5.00	0.00205	0.0022	0.0019	5724044
1732660140	0.002	-0.0002	-9.09	0.0023	0.0023	0.002	3978725
1732573560	0.0022	-5.0E-5	-2.22	0.0022	0.00225	0.002	14610210
1732314000	0.00225	-0.00025	-10.00	0.00245	0.003	0.0022	29516466
1732227900	0.0025	0	0.00	0.00259	0.0026	0.0023	8214375
1732141740	0.0025	-0.0001	-3.85	0.0025	0.0027	0.0025	3749332
1732054800	0.0026	-0.0001	-3.70	0.0026	0.0031	0.0023999	10895352
1731968640	0.0027	-0.0003	-10.00	0.0032	0.0032	0.0025	3613078
1731709260	0.003	0.00035	13.21	0.0028	0.0031	0.0023999	6076128
1731622800	0.00265	0.00015	6.00	0.0023999	0.0028	0.0022	16288761
1731536760	0.0025	0.0001001	4.17	0.0025	0.0026	0.0023	10406371
1731450480	0.0023999	-0.0003	-11.11	0.0027	0.00275	0.0023999	7298500
1731363600	0.0027	-0.0004	-12.90	0.003	0.0032	0.0023999	20501108
1731104400	0.0031	-0.0002	-6.06	0.0033	0.0034	0.00259	16865045
1731018540	0.0033	-0.0005	-13.16	0.0036	0.0036	0.003	5068070
1730931600	0.0038	-5.0E-5	-1.30	0.0037	0.00405	0.0033	9630881
1730845680	0.00385	0.00023	6.35	0.0033	0.0039	0.0033	11634745
1730759160	0.00362	-0.00038	-9.50	0.0043	0.0043	0.0032	13689080
1730496420	0.004	-0.0001	-2.44	0.0041	0.0043	0.0036	9942439
1730409780	0.0041	0.0001	2.50	0.00385	0.00415	0.0033	4266135
1730323500	0.004	0.0003	8.11	0.00365	0.0042	0.0032	18005119
1730237280	0.0037	-0.001	-21.28	0.0047999	0.0049	0.0036	37600625
1730150880	0.0047	0.0001	2.17	0.0047999	0.0049	0.0036	30668331
1729891500	0.0046	0.0006	15.00	0.0043	0.0047999	0.004	39908719
1729805160	0.004	0.0007	21.21	0.0032	0.00405	0.003	30339042
1729718940	0.0033	0.0007	26.92	0.0027	0.0036	0.0023999	19496932
1729632300	0.0026	-0.0002	-7.14	0.0028	0.003	0.0023	14433429
1729545600	0.0028	0.0001	3.70	0.0027	0.0028999	0.002	12911965
1729286400	0.0027	0.0006	28.57	0.00215	0.00275	0.00215	22893847
1729200000	0.0021	-0.0002	-8.70	0.0023	0.0025	0.0021	23954871
1729113960	0.0023	0.0002	9.52	0.002	0.0023	0.0017	13609173
1729027680	0.0021	0.0002	10.53	0.0019	0.0022	0.0018	9038268
1728941220	0.0019	-0.0003	-13.64	0.0022	0.0023	0.0019	7901405
1728681900	0.0022	0.0005	29.41	0.0016	0.0023999	0.0015	29136327
1728595560	0.0017	0	0.00	0.00164	0.0018	0.0014	4860200
1728508800	0.0017	0.0001	6.25	0.0016	0.0018	0.00125	11165625
1728422580	0.0016	-5.0E-5	-3.03	0.0016	0.0016	0.0016	728645
1728336000	0.00165	0.00015	10.00	0.0015	0.0017	0.0015	2685711
1728077220	0.0015	0.0001	7.14	0.0014	0.0016	0.0014	1381734
1727990760	0.0014	-0.0003	-17.65	0.0014	0.00164	0.00135	9732877
1727904000	0.0017	0.0001	6.25	0.00172	0.00172	0.0014	6237624
1727818140	0.0016	-0.0003	-15.79	0.002	0.002	0.0016	1144815
1727731380	0.0019	-0.0001	-5.00	0.002	0.0021	0.00189	883140
1727472000	0.002	0.0001	5.26	0.002	0.0022	0.0018	4200377
1727386200	0.0019	-0.0001	-5.00	0.0019	0.002	0.0016	3656518

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

American Diversified Holdings Corporation (PK) (ADHC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

American Diversified Holdings Corporation (PK) (ADHC) Historical

American Diversified Holdings Corporation (PK) (ADHC)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free