Australia Markets open in 3 hrs 23 mins

American Diversified Holdings Corporation (ADHC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0029-0.0002 (-6.45%)
At close: 03:58PM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20220.00310.00310.00260.00290.00293,634,305
17 Aug 20220.00290.00350.00260.00310.00315,163,246
16 Aug 20220.00260.00290.00260.00290.00293,282,960
15 Aug 20220.00300.00320.00270.00270.00273,864,873
12 Aug 20220.00300.00330.00300.00300.0030979,900
11 Aug 20220.00280.00350.00280.00310.00312,813,168
10 Aug 20220.00300.00310.00280.00310.0031995,223
09 Aug 20220.00280.00390.00270.00320.00322,552,672
08 Aug 20220.00270.00310.00270.00280.00281,744,058
05 Aug 20220.00280.00300.00270.00300.00303,726,496
04 Aug 20220.00340.00340.00280.00300.00305,670,436
03 Aug 20220.00370.00370.00290.00330.00339,178,196
02 Aug 20220.00390.00420.00350.00350.00354,540,050
01 Aug 20220.00450.00450.00370.00390.003912,567,165
29 July 20220.00430.00450.00370.00390.00397,720,528
28 July 20220.00440.00460.00390.00410.00417,963,794
27 July 20220.00430.00450.00370.00400.004016,484,189
26 July 20220.00400.00440.00340.00390.003919,296,439
25 July 20220.00330.00380.00320.00370.003733,134,208
22 July 20220.00350.00350.00280.00310.00312,690,345
21 July 20220.00300.00350.00270.00340.00348,428,030
20 July 20220.00300.00330.00280.00300.00304,121,228
19 July 20220.00280.00330.00270.00280.002810,779,313
18 July 20220.00340.00340.00220.00270.002711,918,150
15 July 20220.00280.00360.00260.00290.00293,706,104
14 July 20220.00310.00320.00260.00270.00279,173,025
13 July 20220.00280.00330.00280.00300.00303,932,806
12 July 20220.00330.00450.00290.00300.003046,357,753
11 July 20220.00500.00540.00320.00330.003355,150,367
08 July 20220.00470.00570.00430.00480.0048103,398,350
07 July 20220.00410.00430.00380.00410.004114,367,246
06 July 20220.00340.00390.00340.00390.003913,111,756
05 July 20220.00260.00340.00260.00320.00328,091,456
01 July 20220.00230.00290.00230.00260.00261,937,441
30 June 20220.00240.00260.00230.00260.00261,603,302
29 June 20220.00280.00290.00240.00240.0024697,236
28 June 20220.00240.00260.00240.00240.00241,849,208
27 June 20220.00250.00260.00230.00240.00242,893,187
24 June 20220.00230.00240.00210.00240.00244,712,258
23 June 20220.00220.00240.00210.00220.00222,527,454
22 June 20220.00200.00280.00200.00230.002315,373,121
21 June 20220.00200.00210.00200.00200.00206,395,133
17 June 20220.00170.00230.00170.00200.002014,496,002
16 June 20220.00180.00210.00170.00170.001715,782,325
15 June 20220.00180.00200.00170.00190.00195,746,167
14 June 20220.00190.00200.00170.00190.001912,869,162
13 June 20220.00220.00220.00190.00190.001912,027,395
10 June 20220.00220.00240.00210.00230.00238,929,222
09 June 20220.00220.00240.00220.00230.00235,016,845
08 June 20220.00270.00270.00220.00220.002224,052,446
07 June 20220.00260.00270.00230.00270.002711,219,410
06 June 20220.00280.00290.00250.00250.002517,198,164
03 June 20220.00290.00320.00250.00270.002720,169,856
02 June 20220.00370.00370.00280.00300.003015,495,460
01 June 20220.00430.00470.00350.00360.003638,313,175
31 May 20220.00440.00440.00360.00410.004137,342,105
27 May 20220.00580.00590.00380.00410.004184,018,476
26 May 20220.00340.00610.00320.00600.006072,978,817
25 May 20220.00440.00450.00370.00400.004030,242,233
24 May 20220.00450.00450.00370.00430.004313,913,617
23 May 20220.00380.00470.00370.00430.004338,023,201
20 May 20220.00290.00380.00290.00380.003822,324,421
19 May 20220.00250.00330.00250.00290.002920,993,066
18 May 20220.00240.00250.00220.00250.00254,741,551
17 May 20220.00210.00250.00210.00240.002410,158,656
16 May 20220.00200.00250.00180.00240.00241,225,958
13 May 20220.00190.00230.00190.00210.00212,395,409
12 May 20220.00180.00210.00180.00190.0019546,000
11 May 20220.00200.00210.00180.00190.00199,983,558
10 May 20220.00220.00220.00200.00200.00204,396,793
09 May 20220.00220.00220.00190.00220.00221,610,070
06 May 20220.00200.00230.00200.00230.00235,528,154
05 May 20220.00220.00220.00190.00190.001999,900
04 May 20220.00170.00220.00170.00220.00222,102,209
03 May 20220.00250.00250.00170.00170.00179,347,220
02 May 20220.00160.00250.00150.00220.00226,821,201
29 Apr 20220.00170.00230.00170.00190.00191,307,768
28 Apr 20220.00170.00170.00160.00160.0016300
27 Apr 20220.00170.00170.00150.00160.0016230,140
26 Apr 20220.00150.00160.00150.00160.0016496,000
25 Apr 20220.00150.00150.00150.00150.001520,000
22 Apr 20220.00160.00170.00140.00170.00172,357,642
21 Apr 20220.00160.00170.00150.00160.00162,618,818
20 Apr 20220.00180.00180.00170.00170.00171,151,002
19 Apr 20220.00180.00180.00160.00160.0016220,648
18 Apr 20220.00180.00180.00180.00180.0018650,000
14 Apr 20220.00180.00180.00180.00180.001840,000
13 Apr 20220.00190.00190.00180.00180.00181,595,551
12 Apr 20220.00190.00190.00190.00190.0019850,000
11 Apr 20220.00180.00190.00180.00190.0019121,242
08 Apr 20220.00180.00190.00180.00190.00197,626,046
07 Apr 20220.00190.00190.00180.00180.00181,373,757
06 Apr 20220.00190.00190.00180.00190.0019464,954
05 Apr 20220.00180.00190.00170.00190.0019410,454
04 Apr 20220.00190.00190.00190.00190.00191,110
01 Apr 20220.00210.00210.00180.00180.001842,053
31 Mar 20220.00210.00210.00180.00180.00181,798,771
30 Mar 20220.00230.00230.00230.00230.0023-
29 Mar 20220.00230.00250.00230.00230.002335,000
28 Mar 20220.00180.00240.00180.00230.00234,063,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...