American Diversified Holdings Corporation (ADHC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0022

+0.0006

(+37.50%)

At close: 03:59PM EDT

Time period:

12 Oct 2023 - 12 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Oct 2024	0.0016	0.0024	0.0015	0.0022	0.0022	29,136,327
10 Oct 2024	0.0016	0.0018	0.0014	0.0017	0.0017	4,860,200
09 Oct 2024	0.0016	0.0018	0.0012	0.0017	0.0017	11,165,625
08 Oct 2024	0.0016	0.0016	0.0016	0.0016	0.0016	728,645
07 Oct 2024	0.0015	0.0017	0.0015	0.0016	0.0016	2,685,711
04 Oct 2024	0.0014	0.0016	0.0014	0.0015	0.0015	1,381,734
03 Oct 2024	0.0014	0.0016	0.0014	0.0014	0.0014	9,732,877
02 Oct 2024	0.0017	0.0017	0.0014	0.0017	0.0017	6,237,624
01 Oct 2024	0.0020	0.0020	0.0016	0.0016	0.0016	1,144,815
30 Sept 2024	0.0020	0.0021	0.0019	0.0019	0.0019	883,140
27 Sept 2024	0.0020	0.0022	0.0018	0.0020	0.0020	4,200,377
26 Sept 2024	0.0019	0.0020	0.0016	0.0019	0.0019	3,656,518
25 Sept 2024	0.0016	0.0020	0.0015	0.0020	0.0020	9,447,562
24 Sept 2024	0.0014	0.0016	0.0013	0.0015	0.0015	12,215,783
23 Sept 2024	0.0015	0.0017	0.0012	0.0014	0.0014	11,582,513
20 Sept 2024	0.0019	0.0020	0.0016	0.0017	0.0017	7,974,300
19 Sept 2024	0.0020	0.0022	0.0020	0.0020	0.0020	1,541,088
18 Sept 2024	0.0019	0.0023	0.0018	0.0020	0.0020	10,133,658
17 Sept 2024	0.0018	0.0023	0.0018	0.0022	0.0022	9,620,206
16 Sept 2024	0.0022	0.0022	0.0019	0.0019	0.0019	7,434,475
13 Sept 2024	0.0022	0.0022	0.0019	0.0021	0.0021	7,298,142
12 Sept 2024	0.0024	0.0025	0.0019	0.0021	0.0021	11,798,823
11 Sept 2024	0.0024	0.0026	0.0022	0.0024	0.0024	13,789,728
10 Sept 2024	0.0031	0.0031	0.0022	0.0022	0.0022	16,868,763
09 Sept 2024	0.0030	0.0035	0.0028	0.0030	0.0030	23,325,466
06 Sept 2024	0.0025	0.0030	0.0021	0.0030	0.0030	18,283,811
05 Sept 2024	0.0022	0.0025	0.0020	0.0025	0.0025	6,787,310
04 Sept 2024	0.0020	0.0024	0.0019	0.0023	0.0023	12,772,198
03 Sept 2024	0.0022	0.0022	0.0018	0.0020	0.0020	3,897,070
30 Aug 2024	0.0022	0.0025	0.0021	0.0021	0.0021	24,382,513
29 Aug 2024	0.0023	0.0027	0.0021	0.0021	0.0021	28,070,723
28 Aug 2024	0.0020	0.0021	0.0017	0.0020	0.0020	15,506,695
27 Aug 2024	0.0028	0.0028	0.0020	0.0022	0.0022	24,049,521
26 Aug 2024	0.0025	0.0027	0.0021	0.0025	0.0025	54,166,313
23 Aug 2024	0.0020	0.0025	0.0016	0.0023	0.0023	40,867,176
22 Aug 2024	0.0014	0.0019	0.0010	0.0019	0.0019	82,870,771
21 Aug 2024	0.0015	0.0017	0.0012	0.0013	0.0013	20,663,592
20 Aug 2024	0.0007	0.0019	0.0007	0.0017	0.0017	130,286,954
19 Aug 2024	0.0007	0.0007	0.0007	0.0007	0.0007	340,642
16 Aug 2024	0.0006	0.0007	0.0006	0.0007	0.0007	14,170,000
15 Aug 2024	0.0006	0.0008	0.0006	0.0007	0.0007	14,761,615
14 Aug 2024	0.0007	0.0007	0.0006	0.0006	0.0006	4,730,300
13 Aug 2024	0.0008	0.0008	0.0006	0.0007	0.0007	4,002,665
12 Aug 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
09 Aug 2024	0.0007	0.0008	0.0007	0.0008	0.0008	42,000
08 Aug 2024	0.0007	0.0007	0.0007	0.0007	0.0007	4,890,000
07 Aug 2024	0.0007	0.0008	0.0006	0.0007	0.0007	20,171,940
06 Aug 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
05 Aug 2024	0.0007	0.0008	0.0007	0.0007	0.0007	5,012,400
02 Aug 2024	0.0007	0.0008	0.0007	0.0007	0.0007	15,195,366
01 Aug 2024	0.0007	0.0007	0.0007	0.0007	0.0007	12,000
31 July 2024	0.0006	0.0007	0.0006	0.0007	0.0007	1,491,368
30 July 2024	0.0008	0.0008	0.0006	0.0007	0.0007	3,250,210
29 July 2024	0.0008	0.0008	0.0008	0.0008	0.0008	22,300
26 July 2024	0.0007	0.0008	0.0007	0.0008	0.0008	3,458,786
25 July 2024	0.0007	0.0008	0.0006	0.0007	0.0007	8,807,711
24 July 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
23 July 2024	0.0008	0.0008	0.0007	0.0007	0.0007	268,301
22 July 2024	0.0007	0.0007	0.0007	0.0007	0.0007	500,000
19 July 2024	0.0007	0.0008	0.0007	0.0008	0.0008	405,909
18 July 2024	0.0007	0.0008	0.0007	0.0008	0.0008	2,074,000
17 July 2024	0.0007	0.0007	0.0007	0.0007	0.0007	264,363
16 July 2024	0.0006	0.0008	0.0006	0.0007	0.0007	4,634,486
15 July 2024	0.0007	0.0008	0.0006	0.0007	0.0007	7,628,271
12 July 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
11 July 2024	0.0008	0.0008	0.0008	0.0008	0.0008	100,000
10 July 2024	0.0007	0.0008	0.0007	0.0007	0.0007	6,018,308
09 July 2024	0.0009	0.0009	0.0007	0.0008	0.0008	3,809,901
08 July 2024	0.0008	0.0009	0.0008	0.0009	0.0009	93,500
05 July 2024	0.0009	0.0009	0.0008	0.0008	0.0008	7,251,689
03 July 2024	0.0008	0.0008	0.0008	0.0008	0.0008	10,000
02 July 2024	0.0008	0.0010	0.0008	0.0008	0.0008	10,823,085
01 July 2024	0.0009	0.0009	0.0008	0.0008	0.0008	1,120,625
28 June 2024	0.0008	0.0009	0.0008	0.0009	0.0009	752,660
27 June 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
26 June 2024	0.0009	0.0010	0.0009	0.0009	0.0009	1,501,500
25 June 2024	0.0008	0.0009	0.0008	0.0009	0.0009	1,636,020
24 June 2024	0.0008	0.0009	0.0008	0.0009	0.0009	16,479,500
21 June 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
20 June 2024	0.0008	0.0009	0.0008	0.0009	0.0009	2,129,000
18 June 2024	0.0009	0.0009	0.0008	0.0009	0.0009	2,709,100
17 June 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,070,021
14 June 2024	0.0009	0.0009	0.0009	0.0009	0.0009	500
13 June 2024	0.0009	0.0009	0.0008	0.0009	0.0009	2,301,739
12 June 2024	0.0008	0.0008	0.0008	0.0008	0.0008	9,943,324
11 June 2024	0.0009	0.0010	0.0008	0.0008	0.0008	12,292,004
10 June 2024	0.0011	0.0011	0.0010	0.0010	0.0010	13,317,947
07 June 2024	0.0011	0.0012	0.0011	0.0011	0.0011	1,063,870
06 June 2024	0.0010	0.0013	0.0010	0.0012	0.0012	360,140
05 June 2024	0.0012	0.0014	0.0012	0.0012	0.0012	3,187,000
04 June 2024	0.0012	0.0014	0.0010	0.0011	0.0011	15,899,293
03 June 2024	0.0010	0.0014	0.0010	0.0011	0.0011	29,158,513
31 May 2024	0.0010	0.0011	0.0010	0.0011	0.0011	2,000,000
30 May 2024	0.0011	0.0012	0.0011	0.0011	0.0011	1,210,305
29 May 2024	0.0013	0.0013	0.0010	0.0011	0.0011	9,048,000
28 May 2024	0.0010	0.0014	0.0009	0.0013	0.0013	24,161,171
24 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
23 May 2024	0.0010	0.0012	0.0010	0.0010	0.0010	2,871,000
22 May 2024	0.0010	0.0011	0.0010	0.0010	0.0010	498,971
21 May 2024	0.0012	0.0012	0.0012	0.0012	0.0012	4,862,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,491.50-7.20(-0.08%)

ASX 2008,214.50-8.50(-0.10%)

AUD/USD0.6753+0.0010(+0.14%)

OIL75.49-0.36(-0.47%)

GOLD2,674.20+34.90(+1.32%)

Bitcoin AUD93,027.19+2,779.91(+3.08%)

American Diversified Holdings Corporation (ADHC)

ALL ORDS
8,491.50
-7.20(-0.08%)

ASX 200
8,214.50
-8.50(-0.10%)

AUD/USD
0.6753
+0.0010(+0.14%)

OIL
75.49
-0.36(-0.47%)

GOLD
2,674.20
+34.90(+1.32%)

Bitcoin AUD
93,027.19
+2,779.91(+3.08%)