American Diversified Holdings Corporation (PK) Historical Data - ADHC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0004	-16.6666666667	0.0024	0.0026	0.0018	9988275	0.00217233	CS
4	0.0005	33.3333333333	0.0015	0.0035	0.00095	22234384	0.00220703	CS
12	0.001125	128.571428571	0.000875	0.0035	0.0006	13214267	0.00179782	CS
26	0.00115	135.294117647	0.00085	0.0035	0.0006	9574844	0.00153479	CS
52	0.0007	53.8461538462	0.0013	0.0035	0.0006	6805097	0.00154754	CS
156	-0.0036	-64.2857142857	0.0056	0.0072	0.0006	6695723	0.00281	CS
260	-0.0024	-54.5454545455	0.0044	0.0372	0.0006	9257936	0.00698058	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726694460	0.002	-0.0002	-9.09	0.0019	0.0023	0.0018	10133658
1726608240	0.0022	0.0003	15.79	0.0018	0.0023999	0.0018	9620206
1726521720	0.0019	-0.0002	-9.52	0.0022	0.00225	0.0019	7434475
1726262940	0.0021	0	0.00	0.0022	0.0022	0.0019	7298142
1726176540	0.0021	-0.0003	-12.50	0.0023999	0.0025	0.0019	11798823
1726090140	0.0023999	0.0001999	9.09	0.0023999	0.0026	0.0022	13789728
1726003500	0.0022	-0.0008	-26.67	0.0031	0.0031	0.0022	16868763
1725917160	0.003	0	0.00	0.003	0.0035	0.0028	23325466
1725658020	0.003	0.0005	20.00	0.0025	0.003	0.0021	18283811
1725571440	0.0025	0.0002	8.70	0.0022	0.0025	0.002	6787310
1725485040	0.0023	0.0003	15.00	0.002	0.0023999	0.00195	12772198
1725398880	0.002	-0.0001	-4.76	0.0022	0.0022	0.0018	3897070
1725053340	0.0021	0	0.00	0.0022	0.0025	0.002075	24382513
1724966400	0.0021	0.0001	5.00	0.0023	0.0027	0.0021	28070723
1724880360	0.002	-0.0002	-9.09	0.002	0.0021	0.0017	15506695
1724794080	0.0022	-0.0003	-12.00	0.0028	0.0028	0.002	24049521
1724707740	0.0025	0.0002	8.70	0.0025	0.0027	0.0021	54166313
1724448480	0.0023	0.0004	21.05	0.002	0.0025	0.0016	40867176
1724362140	0.0019	0.0006	46.15	0.0014	0.002	0.00095	82870771
1724275380	0.0013	-0.0004	-23.53	0.0015	0.0017	0.00125	20663592
1724188800	0.0017	0.00105	161.54	0.0007	0.0019	0.0007	130286954
1724102880	0.00065	-5.0E-5	-7.14	0.0007	0.0007	0.00065	340642
1723843740	0.0007	5.0E-5	7.69	0.0005999	0.0007	0.0005999	14170000
1723756860	0.00065	5.0E-5	8.33	0.0005999	0.00076	0.0005999	14761615
1723670820	0.0005999	-7.5E-5	-11.11	0.00065	0.0007	0.0005999	4730300
1723584360	0.000675	-0.000125	-15.63	0.0008	0.0008	0.0005999	4002665
1723497600	0.0008	0	0.00	0.0008	0.0008	0.0008	0
1723238400	0.0008	0.0001	14.29	0.00072	0.0008	0.00072	42000
1723152000	0.0007	0	0.00	0.0007	0.0007	0.0007	4890000
1723065720	0.0007	0	0.00	0.0007	0.0008	0.0005999	20171940
1722979800	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1722893340	0.0007	0	0.00	0.0007	0.000755	0.0007	5012400
1722634140	0.0007	-4.0E-5	-5.41	0.0007	0.0008	0.00065	15195366
1722547620	0.00074	4.0E-5	5.71	0.00074	0.00074	0.00074	12000
1722461340	0.0007	0	0.00	0.0005999	0.0007	0.0005999	1491368
1722374820	0.0007	-0.0001	-12.50	0.0008	0.0008	0.0005999	3250210
1722288180	0.0008	0	0.00	0.0008	0.0008	0.0008	22300
1722029100	0.0008	0.0001	14.29	0.0007	0.0008	0.0007	3458786
1721942400	0.0007	0	0.00	0.0007	0.00075	0.0005999	8807711
1721856540	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1721770140	0.0007	0	0.00	0.0008	0.0008	0.0007	268301
1721683740	0.0007	-5.0E-5	-6.67	0.0007	0.0007	0.0007	500000
1721424180	0.00075	0	0.00	0.0007	0.00075	0.0007	405909
1721337960	0.00075	5.0E-5	7.14	0.00074	0.00075	0.0007	2074000
1721251320	0.0007	0	0.00	0.0007	0.0007	0.0007	264363
1721164920	0.0007	0	0.00	0.0005999	0.00075	0.0005999	4634486
1721078940	0.0007	-5.0E-5	-6.67	0.0007	0.0008	0.0005999	7628271
1720819680	0.00075	0	0.00	0.00075	0.00075	0.00075	0
1720733280	0.00075	5.0E-5	7.14	0.00075	0.00075	0.00075	100000
1720646880	0.0007	-0.0001	-12.50	0.0007	0.00075	0.0007	6018308
1720560540	0.0008	-0.0001	-11.11	0.0009	0.0009	0.0007	3809901
1720473600	0.0009	0.0001	12.50	0.0008	0.0009	0.0008	93500
1720214640	0.0008	0	0.00	0.00085	0.00085	0.00075	7251689
1720041000	0.0008	0	0.00	0.0008	0.0008	0.0008	10000
1719955740	0.0008	0	0.00	0.0008	0.00095	0.0008	10823085
1719868980	0.0008	-0.0001	-11.11	0.0009	0.0009	0.0008	1120625
1719610020	0.0009	0	0.00	0.0008	0.0009	0.0008	752660
1719523440	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1719437040	0.0009	0	0.00	0.000875	0.00095	0.000875	1501500
1719350880	0.0009	5.0E-5	5.88	0.0008	0.0009	0.0008	1636020
1719264540	0.00085	-1.0E-5	-1.16	0.0008	0.0009	0.0008	16479500
1719005040	0.00086	0	0.00	0.00086	0.00086	0.00086	0
1718918640	0.00086	-4.0E-5	-4.44	0.0008	0.00086	0.0008	2129000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

American Diversified Holdings Corporation (PK) (ADHC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

American Diversified Holdings Corporation (PK) (ADHC) Historical

American Diversified Holdings Corporation (PK) (ADHC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History