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.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.04
0.60%
US Tech 100
17,446.00
2.17%
S&P 500
5,127.79
1.26%
US Dollar vs CAD
1.36685
-0.02%
Bitcoin
63,672.45
1.25%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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)

0.001
0.00 (0.00%)
May 03 2024 - Closed
Delayed by 15 minutes

ADHC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 0.0012 0.00005 4.35% 0.0011 0.0012 0.0011 2,100,000
Apr 25 2024 0.00115 -0.00005 -4.17% 0.0012 0.00124 0.0011 1,761,676
Apr 24 2024 0.0012 -0.0003 -20.00% 0.0015 0.0015 0.0012 47,649,700
Apr 23 2024 0.0015 0.0002 15.38% 0.0013 0.00153 0.0013 17,992,945
Apr 22 2024 0.0013 -0.0001 -7.14% 0.0013 0.0015 0.0013 8,030,333
Apr 19 2024 0.0014 0.0001 7.69% 0.0014 0.0017 0.0013 28,401,556
Apr 18 2024 0.0013 0.00 0.00% 0.0012 0.0013 0.0011 954,845
Apr 17 2024 0.0013 0.00015 13.04% 0.00115 0.0013 0.0011 2,557,310
Apr 16 2024 0.00115 0.00005 4.55% 0.0011 0.00115 0.0011 1,820,452
Apr 15 2024 0.0011 0.00 0.00% 0.0011 0.0011 0.0011 5,356,000
Apr 12 2024 0.0011 0.00 0.00% 0.00116 0.00116 0.0011 127,856
Apr 11 2024 0.0011 -0.00005 -4.35% 0.0012 0.0012 0.0011 8,430,004
Apr 10 2024 0.00115 0.00005 4.55% 0.0011 0.0012 0.0011 1,176,591
Apr 09 2024 0.0011 0.00 0.00% 0.0011 0.0011 0.0011 55,255
Apr 08 2024 0.0011 -0.0001 -8.33% 0.0013 0.0013 0.0011 695,555
Apr 05 2024 0.0012 0.00005 4.35% 0.0012 0.0012 0.0011 1,927,070
Apr 04 2024 0.00115 0.00005 4.55% 0.0014 0.0014 0.0011 2,845,649
Apr 03 2024 0.0011 0.00004 3.77% 0.001 0.00135 0.001 23,923,967
Apr 02 2024 0.00106 0.00001 0.95% 0.001 0.00114 0.001 1,134,000
Apr 01 2024 0.00105 0.00 0.00% 0.0012 0.0012 0.001 4,168,181
Mar 28 2024 0.00105 0.00025 31.25% 0.00084 0.0012 0.00084 13,724,344
Mar 27 2024 0.0008 -0.0001 -11.11% 0.00092 0.00092 0.0008 572,135
Mar 26 2024 0.0009 0.00 0.00% 0.0009 0.00094 0.0008 1,349,460
Mar 25 2024 0.0009 0.00 0.00% 0.0009 0.0009 0.0009 0
Mar 22 2024 0.0009 -0.00004 -4.26% 0.0009 0.0009 0.0008 8,018,258
Mar 21 2024 0.00094 0.00004 4.44% 0.001 0.001 0.0009 1,305,090
Mar 20 2024 0.0009 0.0001 12.50% 0.0009 0.001 0.0009 1,718,996
Mar 19 2024 0.0008 0.00 0.00% 0.0008 0.0009 0.0008 6,043,715
Mar 18 2024 0.0008 -0.00005 -5.88% 0.00085 0.0009 0.0008 2,317,604
Mar 15 2024 0.00085 -0.00005 -5.56% 0.00085 0.00085 0.0008 61,550
Mar 14 2024 0.0009 0.00 0.00% 0.0008 0.0009 0.0008 188,000
Mar 13 2024 0.0009 0.00005 5.88% 0.0008 0.0009 0.0008 347,257
Mar 12 2024 0.00085 0.00 0.00% 0.0008 0.0009 0.0008 422,538
Mar 11 2024 0.00085 -0.00005 -5.56% 0.0009 0.0009 0.00085 2,020,000
Mar 08 2024 0.0009 -0.0001 -10.00% 0.0009 0.00095 0.0009 5,269,500
Mar 07 2024 0.001 -0.0001 -9.09% 0.001 0.001 0.0009 1,307,801
Mar 06 2024 0.0011 0.0002 22.22% 0.0009 0.001225 0.0008 35,920,298
Mar 05 2024 0.0009 -0.00005 -5.26% 0.0009 0.001 0.00085 2,132,177
Mar 04 2024 0.00095 -0.00015 -13.64% 0.001 0.001 0.0008 3,598,244
Mar 01 2024 0.0011 -0.00006 -5.17% 0.0011 0.0011 0.001 5,597,294
Feb 29 2024 0.00116 -0.00004 -3.33% 0.0012 0.0012 0.0011 1,640,001
Feb 28 2024 0.0012 0.00004 3.45% 0.0012 0.0013 0.0012 5,123,066
Feb 27 2024 0.00116 -0.00004 -3.33% 0.00114 0.00116 0.00114 40,000
Feb 26 2024 0.0012 0.00 0.00% 0.0013 0.0013 0.00105 5,272,633
Feb 23 2024 0.0012 0.0001 9.09% 0.0012 0.0012 0.0011 3,919,759
Feb 22 2024 0.0011 0.00 0.00% 0.0012 0.0013 0.0011 4,999,031
Feb 21 2024 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.0011 15,000
Feb 20 2024 0.0012 0.00005 4.35% 0.0012 0.0012 0.0012 1,029,303
Feb 16 2024 0.00115 -0.00005 -4.17% 0.0011 0.0012 0.0011 5,570,723
Feb 15 2024 0.0012 0.00 0.00% 0.0011 0.0012 0.0011 81,576
Feb 14 2024 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.0012 4,240,613
Feb 13 2024 0.0013 0.00005 4.00% 0.0013 0.001325 0.00125 2,171,000
Feb 12 2024 0.00125 0.00001 0.81% 0.0013 0.0013 0.00124 221,000
Feb 09 2024 0.00124 -0.00002 -1.59% 0.00125 0.0013 0.00124 26,500
Feb 08 2024 0.00126 -0.00004 -3.08% 0.0013 0.0013 0.0012 3,099,800
Feb 07 2024 0.0013 0.00 0.00% 0.0013 0.0013 0.0012 4,475,525
Feb 06 2024 0.0013 0.00 0.00% 0.0012 0.0013 0.0012 632,133
Feb 05 2024 0.0013 -0.00014 -9.72% 0.0014 0.0014 0.0013 4,842,614

Your Recent History

USOTC
ADHC
American Diversified (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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