American Diversified Holdings Corporation (PK) Historical Data - ADHC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
American Diversified Holdings Corporation (PK) (ADHC)
American Diversified Holdings Corporation (PK) (ADHC) Historical

American Diversified Holdings Corporation (PK) (ADHC)

0.0012

-0.0001

( -7.69% )

Updated: 10:53:08

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.0012	0.0013	0.0011	3658324	0.00113294	CS
4	0.0002	20	0.001	0.0014	0.0008	4399288	0.00107225	CS
12	-0.0006	-33.3333333333	0.0018	0.0019	0.0008	3657974	0.00112008	CS
26	0.0002	20	0.001	0.002796	0.0008	4682585	0.001506	CS
52	-0.0015	-55.5555555556	0.0027	0.0044	0.0008	3752071	0.00178976	CS
156	-0.0199	-94.3127962085	0.0211	0.0372	0.0008	7542319	0.00771698	CS
260	-0.0022	-64.7058823529	0.0034	0.0372	0.0007	8714574	0.00741717	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713389100	0.0013	0.00015	13.04	0.00115	0.0013	0.0011	2557310
1713302940	0.00115	5.0E-5	4.55	0.0011	0.00115	0.0011	1820452
1713216000	0.0011	0	0.00	0.0011	0.0011	0.0011	5356000
1712957160	0.0011	0	0.00	0.00116	0.00116	0.0011	127856
1712870760	0.0011	-5.0E-5	-4.35	0.0011999	0.0011999	0.0011	8430004
1712784000	0.00115	5.0E-5	4.55	0.0011	0.0011999	0.0011	1176591
1712698140	0.0011	0	0.00	0.0011	0.0011	0.0011	55255
1712611200	0.0011	-0.0001	-8.33	0.0013	0.0013	0.0011	695555
1712352000	0.0011999	5.0E-5	4.35	0.0011999	0.0011999	0.0011	1927070
1712265780	0.00115	5.0E-5	4.55	0.0014	0.0014	0.0011	2845649
1712179500	0.0011	4.0E-5	3.77	0.001	0.00135	0.001	23923967
1712092980	0.00106	1.0E-5	0.95	0.001	0.00114	0.001	1134000
1712006940	0.00105	0	0.00	0.0011999	0.0011999	0.001	4168181
1711660800	0.00105	0.00025	31.25	0.00084	0.0011999	0.00084	13724344
1711574580	0.0008	-0.0001	-11.11	0.00092	0.00092	0.0008	572135
1711488540	0.0009	0	0.00	0.0009	0.00094	0.0008	1349460
1711402080	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1711142880	0.0009	-4.0E-5	-4.26	0.0009	0.0009	0.0008	8018258
1711056240	0.00094	4.0E-5	4.44	0.001	0.001	0.0009	1305090
1710970140	0.0009	0.0001	12.50	0.0009	0.001	0.0009	1718996
1710883740	0.0008	0	0.00	0.0008	0.0009	0.0008	6043715
1710796800	0.0008	-5.0E-5	-5.88	0.00085	0.0009	0.0008	2317604
1710537720	0.00085	-5.0E-5	-5.56	0.00085	0.00085	0.0008	61550
1710451740	0.0009	0	0.00	0.0008	0.0009	0.0008	188000
1710365340	0.0009	5.0E-5	5.88	0.0008	0.0009	0.0008	347257
1710278940	0.00085	0	0.00	0.0008	0.0009	0.0008	422538
1710192540	0.00085	-5.0E-5	-5.56	0.0009	0.0009	0.00085	2020000
1709936640	0.0009	-0.0001	-10.00	0.0009	0.00095	0.0009	5269500
1709850360	0.001	-0.0001	-9.09	0.001	0.001	0.0009	1307801
1709764080	0.0011	0.0002	22.22	0.0009	0.001225	0.0008	35920298
1709677620	0.0009	-5.0E-5	-5.26	0.0009	0.001	0.00085	2132177
1709590980	0.00095	-0.00015	-13.64	0.001	0.001	0.0008	3598244
1709332140	0.0011	-6.0E-5	-5.17	0.0011	0.0011	0.001	5597294
1709245440	0.00116	-4.0E-5	-3.33	0.0011999	0.0011999	0.0011	1640001
1709159100	0.0011999	4.0E-5	3.45	0.0011999	0.0013	0.0011999	5123066
1709072940	0.00116	-4.0E-5	-3.33	0.00114	0.00116	0.00114	40000
1708986360	0.0011999	0	0.00	0.0013	0.0013	0.00105	5272633
1708726800	0.0011999	0.0001	9.09	0.0011999	0.0011999	0.0011	3919759
1708640940	0.0011	0	0.00	0.0011999	0.0013	0.0011	4999031
1708554000	0.0011	-0.0001	-8.33	0.0011999	0.0011999	0.0011	15000
1708467600	0.0011999	5.0E-5	4.35	0.0011999	0.0011999	0.0011999	1029303
1708122180	0.00115	-5.0E-5	-4.17	0.0011	0.0011999	0.0011	5570723
1708036140	0.0011999	0	0.00	0.0011	0.0011999	0.0011	81576
1707949620	0.0011999	-0.0001	-7.69	0.0013	0.0013	0.0011999	4240613
1707863340	0.0013	5.0E-5	4.00	0.0013	0.001325	0.00125	2171000
1707776940	0.00125	1.0E-5	0.81	0.0013	0.0013	0.00124	221000
1707517200	0.00124	-2.0E-5	-1.59	0.00125	0.0013	0.00124	26500
1707431280	0.00126	-4.0E-5	-3.08	0.0013	0.0013	0.0011999	3099800
1707344940	0.0013	0	0.00	0.0013	0.0013	0.0011999	4475525
1707258480	0.0013	0	0.00	0.0011999	0.0013	0.0011999	632133
1707172140	0.0013	-0.00014	-9.72	0.0014	0.0014	0.0013	4842614
1706912580	0.00144	0.00014	10.77	0.0013	0.00144	0.0013	419386
1706826540	0.0013	-0.0002	-13.33	0.0014	0.0014	0.0013	45000
1706740140	0.0015	0	0.00	0.0013	0.0015	0.0013	4191000
1706653320	0.0015	-7.5E-5	-4.76	0.0016	0.0016	0.0013	6508258
1706567340	0.001575	-0.000225	-12.50	0.0017	0.0018	0.00155	881500
1706307780	0.0018	0.00012	7.14	0.0015	0.0018	0.0014499	2251952
1706221620	0.00168	-0.00022	-11.58	0.0018	0.0019	0.0016	675000
1706135340	0.0019	0.0002	11.76	0.0016	0.0019	0.0016	3691314
1706048400	0.0017	0.0003	21.43	0.0015	0.0018	0.0014499	8969402
1705962540	0.0014	0	0.00	0.0014	0.0015	0.00135	1580462
1705703340	0.0014	0	0.00	0.0014	0.0014499	0.0013	3890294
1705616940	0.0014	-0.0002	-12.50	0.0015	0.00155	0.0014	2753111

American Diversified (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions