ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
American Diversified Holdings Corporation (PK)

American Diversified Holdings Corporation (PK) (ADHC)

0.002
-0.0002
(-9.09%)
Closed September 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0004-16.66666666670.00240.00260.001899882750.00217233CS
40.000533.33333333330.00150.00350.00095222343840.00220703CS
120.001125128.5714285710.0008750.00350.0006132142670.00179782CS
260.00115135.2941176470.000850.00350.000695748440.00153479CS
520.000753.84615384620.00130.00350.000668050970.00154754CS
156-0.0036-64.28571428570.00560.00720.000666957230.00281CS
260-0.0024-54.54545454550.00440.03720.000692579360.00698058CS

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

DateCloseChangeChange %OpenHighLowVolume
17266944600.002-0.0002-9.090.00190.00230.001810133658
17266082400.00220.000315.790.00180.00239990.00189620206
17265217200.0019-0.0002-9.520.00220.002250.00197434475
17262629400.002100.000.00220.00220.00197298142
17261765400.0021-0.0003-12.500.00239990.00250.001911798823
17260901400.00239990.00019999.090.00239990.00260.002213789728
17260035000.0022-0.0008-26.670.00310.00310.002216868763
17259171600.00300.000.0030.00350.002823325466
17256580200.0030.000520.000.00250.0030.002118283811
17255714400.00250.00028.700.00220.00250.0026787310
17254850400.00230.000315.000.0020.00239990.0019512772198
17253988800.002-0.0001-4.760.00220.00220.00183897070
17250533400.002100.000.00220.00250.00207524382513
17249664000.00210.00015.000.00230.00270.002128070723
17248803600.002-0.0002-9.090.0020.00210.001715506695
17247940800.0022-0.0003-12.000.00280.00280.00224049521
17247077400.00250.00028.700.00250.00270.002154166313
17244484800.00230.000421.050.0020.00250.001640867176
17243621400.00190.000646.150.00140.0020.0009582870771
17242753800.0013-0.0004-23.530.00150.00170.0012520663592
17241888000.00170.00105161.540.00070.00190.0007130286954
17241028800.00065-5.0E-5-7.140.00070.00070.00065340642
17238437400.00075.0E-57.690.00059990.00070.000599914170000
17237568600.000655.0E-58.330.00059990.000760.000599914761615
17236708200.0005999-7.5E-5-11.110.000650.00070.00059994730300
17235843600.000675-0.000125-15.630.00080.00080.00059994002665
17234976000.000800.000.00080.00080.00080
17232384000.00080.000114.290.000720.00080.0007242000
17231520000.000700.000.00070.00070.00074890000
17230657200.000700.000.00070.00080.000599920171940
17229798000.000700.000.00070.00070.00070
17228933400.000700.000.00070.0007550.00075012400
17226341400.0007-4.0E-5-5.410.00070.00080.0006515195366
17225476200.000744.0E-55.710.000740.000740.0007412000
17224613400.000700.000.00059990.00070.00059991491368
17223748200.0007-0.0001-12.500.00080.00080.00059993250210
17222881800.000800.000.00080.00080.000822300
17220291000.00080.000114.290.00070.00080.00073458786
17219424000.000700.000.00070.000750.00059998807711
17218565400.000700.000.00070.00070.00070
17217701400.000700.000.00080.00080.0007268301
17216837400.0007-5.0E-5-6.670.00070.00070.0007500000
17214241800.0007500.000.00070.000750.0007405909
17213379600.000755.0E-57.140.000740.000750.00072074000
17212513200.000700.000.00070.00070.0007264363
17211649200.000700.000.00059990.000750.00059994634486
17210789400.0007-5.0E-5-6.670.00070.00080.00059997628271
17208196800.0007500.000.000750.000750.000750
17207332800.000755.0E-57.140.000750.000750.00075100000
17206468800.0007-0.0001-12.500.00070.000750.00076018308
17205605400.0008-0.0001-11.110.00090.00090.00073809901
17204736000.00090.000112.500.00080.00090.000893500
17202146400.000800.000.000850.000850.000757251689
17200410000.000800.000.00080.00080.000810000
17199557400.000800.000.00080.000950.000810823085
17198689800.0008-0.0001-11.110.00090.00090.00081120625
17196100200.000900.000.00080.00090.0008752660
17195234400.000900.000.00090.00090.00090
17194370400.000900.000.0008750.000950.0008751501500
17193508800.00095.0E-55.880.00080.00090.00081636020
17192645400.00085-1.0E-5-1.160.00080.00090.000816479500
17190050400.0008600.000.000860.000860.000860
17189186400.00086-4.0E-5-4.440.00080.000860.00082129000

Your Recent History

Delayed Upgrade Clock