American Diversified Holdings Corporation (ADHC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0010

+0.0001

(+11.11%)

At close: 02:37PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	376,640
May 07, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	17,200,000
May 06, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	2,176,923
May 03, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,515,000
May 02, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	7,104,200
May 01, 2024	0.0011	0.0012	0.0010	0.0010	0.0010	5,275,132
Apr 30, 2024	0.0012	0.0013	0.0011	0.0012	0.0012	2,331,245
Apr 29, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	10,409,224
Apr 26, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	2,100,000
Apr 25, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	1,761,676
Apr 24, 2024	0.0015	0.0015	0.0012	0.0012	0.0012	47,649,700
Apr 23, 2024	0.0013	0.0015	0.0013	0.0015	0.0015	17,992,945
Apr 22, 2024	0.0013	0.0015	0.0013	0.0013	0.0013	8,030,333
Apr 19, 2024	0.0014	0.0017	0.0013	0.0014	0.0014	28,401,556
Apr 18, 2024	0.0012	0.0013	0.0011	0.0013	0.0013	954,845
Apr 17, 2024	0.0012	0.0013	0.0011	0.0013	0.0013	2,557,310
Apr 16, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,820,452
Apr 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	5,356,000
Apr 12, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	127,856
Apr 11, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	8,430,004
Apr 10, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,176,591
Apr 09, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	55,255
Apr 08, 2024	0.0013	0.0013	0.0011	0.0011	0.0011	695,555
Apr 05, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	1,927,070
Apr 04, 2024	0.0014	0.0014	0.0011	0.0012	0.0012	2,845,649
Apr 03, 2024	0.0010	0.0014	0.0010	0.0011	0.0011	23,923,967
Apr 02, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	1,134,000
Apr 01, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	4,168,181
Mar 28, 2024	0.0008	0.0012	0.0008	0.0010	0.0010	13,724,344
Mar 27, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	572,135
Mar 26, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	1,349,460
Mar 25, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Mar 22, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	8,018,258
Mar 21, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	1,305,090
Mar 20, 2024	0.0009	0.0010	0.0009	0.0009	0.0009	1,718,996
Mar 19, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	6,043,715
Mar 18, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	2,317,604
Mar 15, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	61,550
Mar 14, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	188,000
Mar 13, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	347,257
Mar 12, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	422,538
Mar 11, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	2,020,000
Mar 08, 2024	0.0009	0.0010	0.0009	0.0009	0.0009	5,269,500
Mar 07, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	1,307,801
Mar 06, 2024	0.0009	0.0012	0.0008	0.0011	0.0011	35,920,298
Mar 05, 2024	0.0009	0.0010	0.0009	0.0009	0.0009	2,132,177
Mar 04, 2024	0.0010	0.0010	0.0008	0.0010	0.0010	3,598,244
Mar 01, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	5,597,294
Feb 29, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	1,640,001
Feb 28, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	5,123,066
Feb 27, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	40,000
Feb 26, 2024	0.0013	0.0013	0.0010	0.0012	0.0012	5,272,633
Feb 23, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	3,919,759
Feb 22, 2024	0.0012	0.0013	0.0011	0.0011	0.0011	4,999,031
Feb 21, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	15,000
Feb 20, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,029,303
Feb 16, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	5,570,723
Feb 15, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	81,576
Feb 14, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	4,240,613
Feb 13, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	2,171,000
Feb 12, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	221,000
Feb 09, 2024	0.0012	0.0013	0.0012	0.0012	0.0012	26,500
Feb 08, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	3,099,800
Feb 07, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	4,475,525
Feb 06, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	632,133
Feb 05, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	4,842,614
Feb 02, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	419,386
Feb 01, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	45,000
Jan 31, 2024	0.0013	0.0015	0.0013	0.0015	0.0015	4,191,000
Jan 30, 2024	0.0016	0.0016	0.0013	0.0015	0.0015	6,508,258
Jan 29, 2024	0.0017	0.0018	0.0016	0.0016	0.0016	881,500
Jan 26, 2024	0.0015	0.0018	0.0014	0.0018	0.0018	2,251,952
Jan 25, 2024	0.0018	0.0019	0.0016	0.0017	0.0017	675,000
Jan 24, 2024	0.0016	0.0018	0.0016	0.0017	0.0017	3,691,314
Jan 23, 2024	0.0015	0.0018	0.0014	0.0017	0.0017	8,969,402
Jan 22, 2024	0.0014	0.0015	0.0014	0.0014	0.0014	1,580,462
Jan 19, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	3,890,294
Jan 18, 2024	0.0015	0.0016	0.0014	0.0014	0.0014	2,753,111
Jan 17, 2024	0.0014	0.0016	0.0014	0.0016	0.0016	9,660,245
Jan 16, 2024	0.0014	0.0015	0.0014	0.0014	0.0014	5,258,673
Jan 12, 2024	0.0013	0.0015	0.0013	0.0013	0.0013	4,325,925
Jan 11, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	3,132,091
Jan 10, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	14,315,400
Jan 09, 2024	0.0012	0.0014	0.0012	0.0013	0.0013	215,020
Jan 08, 2024	0.0012	0.0014	0.0012	0.0012	0.0012	5,700,198
Jan 05, 2024	0.0012	0.0014	0.0012	0.0013	0.0013	3,378,000
Jan 04, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	1,055,000
Jan 03, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	1,198,551
Jan 02, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	128,900
Dec 29, 2023	0.0012	0.0012	0.0011	0.0012	0.0012	1,618,600
Dec 28, 2023	0.0011	0.0013	0.0011	0.0012	0.0012	5,019,140
Dec 27, 2023	0.0012	0.0013	0.0011	0.0011	0.0011	407,001
Dec 26, 2023	0.0012	0.0012	0.0011	0.0012	0.0012	47,500
Dec 22, 2023	0.0012	0.0013	0.0011	0.0012	0.0012	1,076,754
Dec 21, 2023	0.0012	0.0013	0.0011	0.0012	0.0012	775,100
Dec 20, 2023	0.0013	0.0013	0.0012	0.0012	0.0012	1,643,460
Dec 19, 2023	0.0013	0.0013	0.0012	0.0013	0.0013	3,305,595
Dec 18, 2023	0.0014	0.0015	0.0011	0.0012	0.0012	28,335,907
Dec 15, 2023	0.0015	0.0018	0.0012	0.0014	0.0014	12,504,181
Dec 14, 2023	0.0016	0.0016	0.0014	0.0015	0.0015	3,893,450
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7285-0.0003(-0.04%)

CRUDE OIL79.28+0.29(+0.37%)

Bitcoin CAD84,438.05-1,617.62(-1.88%)

American Diversified Holdings Corporation (ADHC)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7285
-0.0003(-0.04%)

CRUDE OIL
79.28
+0.29(+0.37%)

Bitcoin CAD
84,438.05
-1,617.62(-1.88%)