![American Diversified Holdings Corporation (PK)](/common/images/company/NO_ADHC.png)
American Diversified Holdings Corporation (PK) (ADHC)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.0007 | 0.0008 | 0.0006 | 3001406 | 0.00070826 | CS |
4 | -0.0001 | -12.5 | 0.0008 | 0.00095 | 0.0006 | 3800225 | 0.00078822 | CS |
12 | -0.0004 | -36.3636363636 | 0.0011 | 0.00145 | 0.0006 | 5380870 | 0.00099028 | CS |
26 | -0.0007 | -50 | 0.0014 | 0.0019 | 0.0006 | 5121361 | 0.001108 | CS |
52 | -0.0013 | -65 | 0.002 | 0.002796 | 0.0006 | 4403357 | 0.00135442 | CS |
156 | -0.0062 | -89.8550724638 | 0.0069 | 0.0115 | 0.0006 | 5965343 | 0.00312332 | CS |
260 | -0.0053 | -88.3333333333 | 0.006 | 0.0372 | 0.0006 | 8817301 | 0.00725069 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1718746140 | 0.0009 | 5.0E-5 | 5.88 | 0.0009 | 0.0009 | 0.0008 | 2709100 |
1718659680 | 0.00085 | -5.0E-5 | -5.56 | 0.0009 | 0.0009 | 0.00085 | 1070021 |
1718400300 | 0.0009 | 5.0E-5 | 5.88 | 0.0009 | 0.0009 | 0.0009 | 500 |
1718314140 | 0.00085 | 5.0E-5 | 6.25 | 0.0009 | 0.0009 | 0.0008 | 2301739 |
1718227380 | 0.0008 | 0 | 0.00 | 0.0008 | 0.00084 | 0.0008 | 9943324 |
1718141340 | 0.0008 | -0.0002 | -20.00 | 0.0009 | 0.00105 | 0.0008 | 12292004 |
1718054880 | 0.001 | -0.0001 | -9.09 | 0.0011 | 0.0011 | 0.001 | 13317947 |
1717795800 | 0.0011 | -0.0001 | -8.33 | 0.0011 | 0.00115 | 0.0011 | 1063870 |
1717709400 | 0.0011999 | 0 | 0.00 | 0.001 | 0.0013 | 0.001 | 360140 |
1717622460 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0014 | 0.0011999 | 3187000 |
1717536360 | 0.0011 | 0 | 0.00 | 0.0011999 | 0.001425 | 0.001 | 15899293 |
1717450140 | 0.0011 | 0 | 0.00 | 0.001 | 0.0014499 | 0.001 | 29158513 |
1717190940 | 0.0011 | 0 | 0.00 | 0.001 | 0.0011 | 0.001 | 2000000 |
1717104540 | 0.0011 | 0 | 0.00 | 0.00114 | 0.0011999 | 0.0011 | 1210305 |
1717018020 | 0.0011 | -0.0002 | -15.38 | 0.0013 | 0.0013 | 0.001 | 9048000 |
1716931740 | 0.0013 | 0.0003 | 30.00 | 0.00105 | 0.00135 | 0.0009 | 24161171 |
1716586140 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
1716499740 | 0.001 | 0 | 0.00 | 0.001 | 0.0011999 | 0.001 | 2871000 |
1716412800 | 0.001 | -0.00015 | -13.04 | 0.001 | 0.0011 | 0.001 | 498971 |
1716326940 | 0.00115 | 5.0E-5 | 4.55 | 0.0011999 | 0.00125 | 0.00115 | 4862500 |
1716240180 | 0.0011 | 0.0001 | 10.00 | 0.00105 | 0.00134 | 0.001 | 14329908 |
1715981340 | 0.001 | 0 | 0.00 | 0.001 | 0.00105 | 0.001 | 2316765 |
1715894940 | 0.001 | 0 | 0.00 | 0.0009 | 0.0011 | 0.0009 | 2874000 |
1715808000 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0009 | 1737625 |
1715722140 | 0.0009 | -0.0001 | -10.00 | 0.00103 | 0.00103 | 0.0009 | 2929274 |
1715635200 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.0011 | 0.0009 | 6507308 |
1715376000 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0009 | 33783 |
1715289600 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
1715203200 | 0.001 | 0.0001 | 11.11 | 0.000975 | 0.001 | 0.0009 | 376640 |
1715117340 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 17200000 |
1715030940 | 0.0009 | -0.0001 | -10.00 | 0.00105 | 0.00105 | 0.0009 | 2176923 |
1714771740 | 0.001 | 0 | 0.00 | 0.00105 | 0.00105 | 0.001 | 1515000 |
1714685340 | 0.001 | -4.0E-5 | -3.85 | 0.0011 | 0.0011 | 0.001 | 7104200 |
1714598400 | 0.0010399 | -0.00016 | -13.33 | 0.0011 | 0.00115 | 0.0010399 | 5275132 |
1714512600 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.0011 | 2331245 |
1714425720 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.0011 | 10409224 |
1714166580 | 0.0011999 | 5.0E-5 | 4.35 | 0.0011 | 0.0011999 | 0.0011 | 2100000 |
1714080300 | 0.00115 | -5.0E-5 | -4.17 | 0.0011999 | 0.00124 | 0.0011 | 1761676 |
1713994020 | 0.0011999 | -0.0003 | -20.00 | 0.0015 | 0.0015 | 0.0011999 | 47649700 |
1713907740 | 0.0015 | 0.0002 | 15.38 | 0.0013 | 0.0015299 | 0.0013 | 17992945 |
1713821340 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0015 | 0.0013 | 8030333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.