STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Adia Nutrition, Inc. (ADIA)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0113

0.0000

(0.00%)

At close: 12:03PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	475
May 03, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 01, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,400
Apr 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	40,000
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	81,500
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,800
Apr 12, 2024	0.0140	0.0180	0.0140	0.0180	0.0180	118,200
Apr 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
Apr 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 03, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 01, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	15,000
Mar 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 07, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 06, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 05, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	31,000
Mar 04, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
Mar 01, 2024	0.0130	0.0150	0.0130	0.0130	0.0130	48,000
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Feb 23, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	123,800
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,700
Feb 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 15, 2024	0.0170	0.0250	0.0170	0.0170	0.0170	473,700
Feb 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,000
Feb 09, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 08, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 07, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	30,000
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	31,200
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,100
Jan 30, 2024	0.0130	0.0130	0.0100	0.0100	0.0100	25,300
Jan 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	15,000
Jan 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,300
Jan 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,000
Jan 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 04, 2024	0.0130	0.0130	0.0100	0.0120	0.0120	575,300
Jan 03, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 02, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
Dec 29, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	227,800
Dec 28, 2023	0.0180	0.0180	0.0170	0.0170	0.0170	15,100
Dec 27, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 26, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,000
Dec 22, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 21, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 20, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 19, 2023	0.0130	0.0170	0.0130	0.0170	0.0170	270,000
Dec 18, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	92,500
Dec 15, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 14, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 13, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	20,900
Dec 12, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7320+0.0011(+0.15%)

CRUDE OIL78.68+0.57(+0.73%)

Bitcoin CAD86,765.23-273.15(-0.31%)

STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

Adia Nutrition, Inc. (ADIA)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7320
+0.0011(+0.15%)

CRUDE OIL
78.68
+0.57(+0.73%)

Bitcoin CAD
86,765.23
-273.15(-0.31%)