ADHC

American Diversified (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Last Traded
-0.0001 -7.14% 0.0013 16:08:02
Close Price Low Price High Price Open Price Previous Close
0.0013 0.0013 0.00155 0.00155 0.0014
more quote information »

ADHC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00140.001740.00130.0014229924,524-0.0001-7.14%
1 Month0.00170.00180.00130.00151511,109,657-0.0004-23.53%
3 Months0.00150.00240.00130.00164871,568,196-0.0002-13.33%
6 Months0.00070.0030.00070.0016012,162,2750.000685.71%
1 Year0.0040.00620.00070.00215851,758,562-0.0027-67.5%
3 Years0.00160.0550.00070.00357593,542,772-0.0003-18.75%
5 Years0.00020.0550.00010.00280484,063,5310.0011550.0%

ADHC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 0.0013 -0.0001 -7.14% 0.00155 0.00155 0.0013 1,657,335
Sep 22 2020 0.0014 0.00 0.0% 0.0014 0.0014 0.0013 250,000
Sep 21 2020 0.0014 -0.0003 -17.65% 0.00159 0.00159 0.0014 20,000
Sep 18 2020 0.0017 0.0004 30.77% 0.0014 0.0017 0.0014 388,333
Sep 17 2020 0.0013 -0.0004 -23.53% 0.0014 0.0014 0.0013 3,000,000
Sep 16 2020 0.0017 0.00 0.0% 0.0014 0.00174 0.0014 964,285
Sep 15 2020 0.0017 0.0001 6.25% 0.0015 0.0017 0.0015 1,122,000
Sep 14 2020 0.0016 0.00 0.0% 0.0016 0.0016 0.0016 0
Sep 11 2020 0.0016 0.0001 6.67% 0.0015 0.00165 0.0015 4,603,250
Sep 10 2020 0.0015 0.0001 7.14% 0.0014 0.0015 0.0013 1,276,044
Sep 09 2020 0.0014 -0.00005 -3.45% 0.00144 0.00144 0.0014 350,001
Sep 08 2020 0.00145 0.00 0.0% 0.00145 0.00145 0.00145 0
Sep 04 2020 0.00145 -0.00005 -3.33% 0.00143 0.0015 0.0014 832,000
Sep 03 2020 0.0015 0.0002 15.38% 0.0013 0.00164 0.0013 87,737
Sep 02 2020 0.0013 -0.0005 -27.78% 0.0015 0.00175 0.0013 2,277,867
Sep 01 2020 0.0018 0.0002 12.5% 0.0017 0.0018 0.0015 566,000
Aug 31 2020 0.0016 0.00 0.0% 0.0016 0.0016 0.0016 0
Aug 28 2020 0.0016 -0.0001 -5.88% 0.00152 0.0016 0.00152 1,010,000
Aug 27 2020 0.0017 0.00 0.0% 0.00164 0.0017 0.0015 182,000
Aug 26 2020 0.0017 0.0004 30.77% 0.0017 0.00171 0.0017 825,000
Aug 25 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Aug 24 2020 0.0013 -0.00029 -18.24% 0.0015 0.0015 0.0013 120,881
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.