ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,618.26
      -0.29%
      US Tech 100
      18,857.60
      0.00%
      Dow Jones
      41,503.10
      -0.25%
      Brent Oil
      74.06
      2.32%
      Bitcoin
      62,149.26
      0.78%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. American Diversified Holdings Corporation (PK) (ADHC)

      7. American Diversified Holdings Corporation (PK) (ADHC) Historical

      ADHC American Diversified Holdings Corporation (PK)

      0.002
      -0.0002 (-9.09%)
      Sep 18 2024 - Closed
      Delayed by 15 minutes

      ADHC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 18 2024 0.002 -0.0002 -9.09% 0.0019 0.0023 0.0018 10,133,658
      Sep 17 2024 0.0022 0.0003 15.79% 0.0018 0.0024 0.0018 9,620,206
      Sep 16 2024 0.0019 -0.0002 -9.52% 0.0022 0.00225 0.0019 7,434,475
      Sep 13 2024 0.0021 0.00 0.00% 0.0022 0.0022 0.0019 7,298,142
      Sep 12 2024 0.0021 -0.0003 -12.50% 0.0024 0.0025 0.0019 11,798,823
      Sep 11 2024 0.0024 0.0002 9.09% 0.0024 0.0026 0.0022 13,789,728
      Sep 10 2024 0.0022 -0.0008 -26.67% 0.0031 0.0031 0.0022 16,868,763
      Sep 09 2024 0.003 0.00 0.00% 0.003 0.0035 0.0028 23,325,466
      Sep 06 2024 0.003 0.0005 20.00% 0.0025 0.003 0.0021 18,283,811
      Sep 05 2024 0.0025 0.0002 8.70% 0.0022 0.0025 0.002 6,787,310
      Sep 04 2024 0.0023 0.0003 15.00% 0.002 0.0024 0.00195 12,772,198
      Sep 03 2024 0.002 -0.0001 -4.76% 0.0022 0.0022 0.0018 3,897,070
      Aug 30 2024 0.0021 0.00 0.00% 0.0022 0.0025 0.002075 24,382,513
      Aug 29 2024 0.0021 0.0001 5.00% 0.0023 0.0027 0.0021 28,070,723
      Aug 28 2024 0.002 -0.0002 -9.09% 0.002 0.0021 0.0017 15,506,695
      Aug 27 2024 0.0022 -0.0003 -12.00% 0.0028 0.0028 0.002 24,049,521
      Aug 26 2024 0.0025 0.0002 8.70% 0.0025 0.0027 0.0021 54,166,313
      Aug 23 2024 0.0023 0.0004 21.05% 0.002 0.0025 0.0016 40,867,176
      Aug 22 2024 0.0019 0.0006 46.15% 0.0014 0.002 0.00095 82,870,771
      Aug 21 2024 0.0013 -0.0004 -23.53% 0.0015 0.0017 0.00125 20,663,592
      Aug 20 2024 0.0017 0.00105 161.54% 0.0007 0.0019 0.0007 130,286,954
      Aug 19 2024 0.00065 -0.00005 -7.14% 0.0007 0.0007 0.00065 340,642
      Aug 16 2024 0.0007 0.00005 7.69% 0.0006 0.0007 0.0006 14,170,000
      Aug 15 2024 0.00065 0.00005 8.33% 0.0006 0.00076 0.0006 14,761,615
      Aug 14 2024 0.0006 -0.00008 -11.11% 0.00065 0.0007 0.0006 4,730,300
      Aug 13 2024 0.000675 -0.00013 -15.63% 0.0008 0.0008 0.0006 4,002,665
      Aug 12 2024 0.0008 0.00 0.00% 0.0008 0.0008 0.0008 0
      Aug 09 2024 0.0008 0.0001 14.29% 0.00072 0.0008 0.00072 42,000
      Aug 08 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 4,890,000
      Aug 07 2024 0.0007 0.00 0.00% 0.0007 0.0008 0.0006 20,171,940
      Aug 06 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
      Aug 05 2024 0.0007 0.00 0.00% 0.0007 0.000755 0.0007 5,012,400
      Aug 02 2024 0.0007 -0.00004 -5.41% 0.0007 0.0008 0.00065 15,195,366
      Aug 01 2024 0.00074 0.00004 5.71% 0.00074 0.00074 0.00074 12,000
      Jul 31 2024 0.0007 0.00 0.00% 0.0006 0.0007 0.0006 1,491,368
      Jul 30 2024 0.0007 -0.0001 -12.50% 0.0008 0.0008 0.0006 3,250,210
      Jul 29 2024 0.0008 0.00 0.00% 0.0008 0.0008 0.0008 22,300
      Jul 26 2024 0.0008 0.0001 14.29% 0.0007 0.0008 0.0007 3,458,786
      Jul 25 2024 0.0007 0.00 0.00% 0.0007 0.00075 0.0006 8,807,711
      Jul 24 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 0
      Jul 23 2024 0.0007 0.00 0.00% 0.0008 0.0008 0.0007 268,301
      Jul 22 2024 0.0007 -0.00005 -6.67% 0.0007 0.0007 0.0007 500,000
      Jul 19 2024 0.00075 0.00 0.00% 0.0007 0.00075 0.0007 405,909
      Jul 18 2024 0.00075 0.00005 7.14% 0.00074 0.00075 0.0007 2,074,000
      Jul 17 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 264,363
      Jul 16 2024 0.0007 0.00 0.00% 0.0006 0.00075 0.0006 4,634,486
      Jul 15 2024 0.0007 -0.00005 -6.67% 0.0007 0.0008 0.0006 7,628,271
      Jul 12 2024 0.00075 0.00 0.00% 0.00075 0.00075 0.00075 0
      Jul 11 2024 0.00075 0.00005 7.14% 0.00075 0.00075 0.00075 100,000
      Jul 10 2024 0.0007 -0.0001 -12.50% 0.0007 0.00075 0.0007 6,018,308
      Jul 09 2024 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0007 3,809,901
      Jul 08 2024 0.0009 0.0001 12.50% 0.0008 0.0009 0.0008 93,500
      Jul 05 2024 0.0008 0.00 0.00% 0.00085 0.00085 0.00075 7,251,689
      Jul 03 2024 0.0008 0.00 0.00% 0.0008 0.0008 0.0008 10,000
      Jul 02 2024 0.0008 0.00 0.00% 0.0008 0.00095 0.0008 10,823,085
      Jul 01 2024 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0008 1,120,625
      Jun 28 2024 0.0009 0.00 0.00% 0.0008 0.0009 0.0008 752,660
      Jun 27 2024 0.0009 0.00 0.00% 0.0009 0.0009 0.0009 0
      Jun 26 2024 0.0009 0.00 0.00% 0.000875 0.00095 0.000875 1,501,500
      Jun 25 2024 0.0009 0.00005 5.88% 0.0008 0.0009 0.0008 1,636,020
      Jun 24 2024 0.00085 -0.00001 -1.16% 0.0008 0.0009 0.0008 16,479,500
      Jun 21 2024 0.00086 0.00 0.00% 0.00086 0.00086 0.00086 0

      Your Recent History

      USOTC
      ADHC
      American Diversified (PK)
      Delayed Upgrade Clock