American Diversified (PK) Historical Data - ADHC

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.0013 0.0013 0.0013 0.0013 0.0013 20:00:00
more quote information »

ADHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0010.00130.00080.0011677434,1560.000330.0%
1 Month0.00130.00130.00070.0009444525,6870.000.0%
3 Months0.00180.00240.00070.0014563945,232-0.0005-27.78%
6 Months0.00450.00540.00070.00268071,189,353-0.0032-71.11%
1 Year0.00410.010.00070.00417242,690,982-0.0028-68.29%
3 Years0.00210.0550.00070.0034423,892,338-0.0008-38.1%
5 Years0.0030.0550.00010.00243024,865,465-0.0017-56.67%

ADHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 50,000
Apr 02 2020 0.0013 0.0002 18.18% 0.0013 0.0013 0.0013 210
Apr 01 2020 0.0011 -0.0002 -15.38% 0.0008 0.0011 0.0008 55,204
Mar 31 2020 0.0013 0.0003 30.0% 0.0013 0.0013 0.000968 1,194,466
Mar 30 2020 0.001 0.00 0.0% 0.0013 0.0013 0.000965 728,593
Mar 27 2020 0.001 0.0001 11.11% 0.001 0.001 0.001 192,307
Mar 26 2020 0.0009 -0.0001 -10.0% 0.001 0.001015 0.0007 1,202,000
Mar 25 2020 0.001 0.0001 11.11% 0.0009 0.001 0.0009 609,096
Mar 24 2020 0.0009 0.00 0.0% 0.00088 0.0009 0.00088 326,625
Mar 23 2020 0.0009 0.0002 28.57% 0.0007 0.0009 0.0007 567,315
Mar 20 2020 0.0007 0.00 0.0% 0.0007 0.00073 0.0007 350,904
Mar 19 2020 0.0007 0.00 0.0% 0.00096 0.00096 0.0007 352,500
Mar 18 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 75,000
Mar 17 2020 0.0007 -0.0003 -30.0% 0.0007 0.0007 0.0007 100,000
Mar 16 2020 0.001 0.0003 42.86% 0.001 0.001 0.001 480,000
Mar 13 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 0
Mar 12 2020 0.0007 -0.0001 -12.5% 0.0007 0.0007 0.0007 874,000
Mar 11 2020 0.0008 -0.0002 -20.0% 0.0009 0.00094 0.00078 772,187
Mar 10 2020 0.001 0.00 0.0% 0.001 0.001 0.001 1,051,194
Mar 09 2020 0.001 -0.0004 -28.57% 0.0013 0.0013 0.001 530,769
Mar 06 2020 0.0014 0.00 0.0% 0.0014 0.0014 0.0014 0
Mar 05 2020 0.0014 0.0004 40.0% 0.0011 0.00141 0.0011 1,000,000
Mar 04 2020 0.001 0.00 0.0% 0.001 0.001 0.001 0
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.