Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

American Diversified Holdings Corp (OP:ADHC)

0.0007 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EST, Dec 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.0006 0.0007 0.0006 0.0007 50,976,320 +0.00(+16.67%)
Dec 04, 2025 0.0007 0.0007 0.0006 0.0006 53,927,760 -0.00(-14.29%)
Dec 03, 2025 0.0006 0.0007 0.0006 0.0007 53,141,620 +0.00(+0.00%)
Dec 02, 2025 0.0008 0.0008 0.0006 0.0007 191,654,224 -0.00(-12.50%)
Dec 01, 2025 0.0009 0.0009 0.0007 0.0008 43,667,268 +0.00(+0.00%)
Nov 28, 2025 0.0009 0.0010 0.0007 0.0008 97,958,064 -0.00(-11.11%)
Nov 26, 2025 0.0012 0.0013 0.0009 0.0009 106,589,296 -0.00(-25.00%)
Nov 25, 2025 0.0013 0.0013 0.0011 0.0012 24,363,344 -0.00(-14.29%)
Nov 24, 2025 0.0016 0.0017 0.0013 0.0014 38,265,120 +0.00(+0.00%)
Nov 21, 2025 0.0014 0.0017 0.0012 0.0014 9,882,868 +0.00(+7.69%)
Nov 20, 2025 0.0012 0.0014 0.0012 0.0013 7,325,655 +0.00(+0.00%)
Nov 19, 2025 0.0013 0.0013 0.0012 0.0013 11,746,060 -0.00(-7.14%)
Nov 18, 2025 0.0013 0.0014 0.0013 0.0014 5,544,327 +0.00(+0.00%)
Nov 17, 2025 0.0014 0.0014 0.0013 0.0014 12,357,570 +0.00(+0.00%)
Nov 14, 2025 0.0015 0.0015 0.0013 0.0014 11,809,627 -0.00(-12.50%)
Nov 13, 2025 0.0016 0.0016 0.0013 0.0016 5,759,090 +0.00(+14.29%)
Nov 12, 2025 0.0014 0.0017 0.0013 0.0014 15,171,131 +0.00(+7.69%)
Nov 11, 2025 0.0014 0.0014 0.0013 0.0013 4,092,348 +0.00(+0.00%)
Nov 10, 2025 0.0017 0.0017 0.0012 0.0013 38,675,556 -0.00(-13.33%)
Nov 07, 2025 0.0018 0.0018 0.0014 0.0015 12,862,775 -0.00(-16.67%)
Nov 06, 2025 0.0016 0.0018 0.0015 0.0018 14,227,731 +0.00(+12.50%)
Nov 05, 2025 0.0017 0.0019 0.0016 0.0016 14,162,050 -0.00(-15.79%)
Nov 04, 2025 0.0018 0.0019 0.0016 0.0019 6,788,200 +0.00(+5.56%)
Nov 03, 2025 0.0018 0.0019 0.0017 0.0018 8,124,943 -0.00(-5.26%)
Oct 31, 2025 0.0019 0.0020 0.0017 0.0019 12,108,493 +0.00(+0.00%)
Oct 30, 2025 0.0020 0.0020 0.0018 0.0019 7,465,860 -0.00(-9.52%)
Oct 29, 2025 0.0021 0.0021 0.0019 0.0021 2,687,268 +0.00(+5.00%)
Oct 28, 2025 0.0023 0.0023 0.0020 0.0020 17,709,516 -0.00(-13.04%)
Oct 27, 2025 0.0025 0.0025 0.0020 0.0023 9,477,868 -0.00(-8.00%)
Oct 24, 2025 0.0023 0.0026 0.0019 0.0025 20,102,798 +0.00(+8.70%)
Oct 23, 2025 0.0022 0.0023 0.0020 0.0023 16,494,930 +0.00(+9.52%)
Oct 22, 2025 0.0018 0.0025 0.0018 0.0021 17,420,592 +0.00(+10.53%)
Oct 21, 2025 0.0021 0.0022 0.0017 0.0019 18,380,342 -0.00(-9.52%)
Oct 20, 2025 0.0020 0.0024 0.0020 0.0021 9,342,662 -0.00(-4.55%)
Oct 17, 2025 0.0028 0.0028 0.0018 0.0022 26,896,208 -0.00(-18.52%)
Oct 16, 2025 0.0021 0.0028 0.0019 0.0027 34,586,572 +0.00(+35.00%)
Oct 15, 2025 0.0017 0.0022 0.0017 0.0020 18,267,728 +0.00(+25.00%)
Oct 14, 2025 0.0016 0.0016 0.0014 0.0016 15,657,152 +0.00(+6.67%)
Oct 13, 2025 0.0014 0.0016 0.0013 0.0015 9,114,428 +0.00(+7.14%)
Oct 10, 2025 0.0015 0.0016 0.0013 0.0014 19,023,738 -0.00(-6.67%)
Oct 09, 2025 0.0015 0.0016 0.0014 0.0015 6,047,600 +0.00(+0.00%)
Oct 08, 2025 0.0015 0.0016 0.0014 0.0015 6,122,478 +0.00(+0.00%)
Oct 07, 2025 0.0015 0.0017 0.0015 0.0015 11,244,150 +0.00(+0.00%)
Oct 06, 2025 0.0017 0.0017 0.0014 0.0015 7,665,588 -0.00(-11.76%)
Oct 03, 2025 0.0015 0.0017 0.0015 0.0017 35,861,940 +0.00(+13.33%)
Oct 02, 2025 0.0015 0.0015 0.0013 0.0015 5,205,747 +0.00(+7.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.