ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
36.38
0.89%
US Tech 100
18,522.40
1.05%
S&P 500
5,459.10
1.11%
US Dollar vs CAD
1.38295
0.00%
Bitcoin
67,937.47
0.04%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
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)

0.0008
0.0001 (14.29%)
Jul 26 2024 - Closed
Delayed by 15 minutes

ADHC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 20 2024 0.00086 -0.00004 -4.44% 0.0008 0.00086 0.0008 2,129,000
Jun 18 2024 0.0009 0.00005 5.88% 0.0009 0.0009 0.0008 2,709,100
Jun 17 2024 0.00085 -0.00005 -5.56% 0.0009 0.0009 0.00085 1,070,021
Jun 14 2024 0.0009 0.00005 5.88% 0.0009 0.0009 0.0009 500
Jun 13 2024 0.00085 0.00005 6.25% 0.0009 0.0009 0.0008 2,301,739
Jun 12 2024 0.0008 0.00 0.00% 0.0008 0.00084 0.0008 9,943,324
Jun 11 2024 0.0008 -0.0002 -20.00% 0.0009 0.00105 0.0008 12,292,004
Jun 10 2024 0.001 -0.0001 -9.09% 0.0011 0.0011 0.001 13,317,947
Jun 07 2024 0.0011 -0.0001 -8.33% 0.0011 0.00115 0.0011 1,063,870
Jun 06 2024 0.0012 0.00 0.00% 0.001 0.0013 0.001 360,140
Jun 05 2024 0.0012 0.0001 9.09% 0.0012 0.0014 0.0012 3,187,000
Jun 04 2024 0.0011 0.00 0.00% 0.0012 0.001425 0.001 15,899,293
Jun 03 2024 0.0011 0.00 0.00% 0.001 0.00145 0.001 29,158,513
May 31 2024 0.0011 0.00 0.00% 0.001 0.0011 0.001 2,000,000
May 30 2024 0.0011 0.00 0.00% 0.00114 0.0012 0.0011 1,210,305
May 29 2024 0.0011 -0.0002 -15.38% 0.0013 0.0013 0.001 9,048,000
May 28 2024 0.0013 0.0003 30.00% 0.00105 0.00135 0.0009 24,161,171
May 24 2024 0.001 0.00 0.00% 0.001 0.001 0.001 0
May 23 2024 0.001 0.00 0.00% 0.001 0.0012 0.001 2,871,000
May 22 2024 0.001 -0.00015 -13.04% 0.001 0.0011 0.001 498,971
May 21 2024 0.00115 0.00005 4.55% 0.0012 0.00125 0.00115 4,862,500
May 20 2024 0.0011 0.0001 10.00% 0.00105 0.00134 0.001 14,329,908
May 17 2024 0.001 0.00 0.00% 0.001 0.00105 0.001 2,316,765
May 16 2024 0.001 0.00 0.00% 0.0009 0.0011 0.0009 2,874,000
May 15 2024 0.001 0.0001 11.11% 0.0009 0.001 0.0009 1,737,625
May 14 2024 0.0009 -0.0001 -10.00% 0.00103 0.00103 0.0009 2,929,274
May 13 2024 0.001 0.0001 11.11% 0.001 0.0011 0.0009 6,507,308
May 10 2024 0.0009 -0.0001 -10.00% 0.0009 0.0009 0.0009 33,783
May 09 2024 0.001 0.00 0.00% 0.001 0.001 0.001 0
May 08 2024 0.001 0.0001 11.11% 0.000975 0.001 0.0009 376,640
May 07 2024 0.0009 0.00 0.00% 0.001 0.001 0.0009 17,200,000
May 06 2024 0.0009 -0.0001 -10.00% 0.00105 0.00105 0.0009 2,176,923
May 03 2024 0.001 0.00 0.00% 0.00105 0.00105 0.001 1,515,000
May 02 2024 0.001 -0.00004 -3.85% 0.0011 0.0011 0.001 7,104,200
May 01 2024 0.00104 -0.00016 -13.33% 0.0011 0.00115 0.00104 5,275,132
Apr 30 2024 0.0012 0.00 0.00% 0.0012 0.0013 0.0011 2,331,245
Apr 29 2024 0.0012 0.00 0.00% 0.0011 0.0012 0.0011 10,409,224

Your Recent History

USOTC
ADHC
American Diversified (PK)
USOTC
SRNW
Stratos Renewables (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved