American Diversified Holdings Corporation (PK) Historical Data - ADHC

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

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

Premium

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

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