Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Diversified Holdings Corp (OP: ADHC )

0.0040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.0040 0.0043 0.0036 0.0040 9,942,439 -0.00(-2.44%)
Oct 31, 2024 0.0039 0.0042 0.0033 0.0041 4,266,135 +0.00(+2.50%)
Oct 30, 2024 0.0037 0.0042 0.0032 0.0040 18,005,120 +0.00(+8.11%)
Oct 29, 2024 0.0048 0.0049 0.0036 0.0037 37,600,624 -0.00(-21.28%)
Oct 28, 2024 0.0048 0.0049 0.0036 0.0047 30,668,332 +0.00(+2.17%)
Oct 25, 2024 0.0043 0.0048 0.0040 0.0046 39,908,720 +0.00(+15.00%)
Oct 24, 2024 0.0034 0.0041 0.0030 0.0040 30,339,044 +0.00(+21.21%)
Oct 23, 2024 0.0027 0.0036 0.0024 0.0033 19,496,932 +0.00(+26.92%)
Oct 22, 2024 0.0025 0.0030 0.0023 0.0026 14,433,430 -0.00(-7.14%)
Oct 21, 2024 0.0027 0.0029 0.0020 0.0028 12,911,966 +0.00(+3.70%)
Oct 18, 2024 0.0022 0.0028 0.0022 0.0027 22,893,848 +0.00(+28.57%)
Oct 17, 2024 0.0023 0.0025 0.0021 0.0021 23,954,872 -0.00(-8.70%)
Oct 16, 2024 0.0020 0.0023 0.0017 0.0023 13,609,175 +0.00(+9.52%)
Oct 15, 2024 0.0019 0.0022 0.0018 0.0021 9,038,268 +0.00(+10.53%)
Oct 14, 2024 0.0022 0.0023 0.0019 0.0019 7,901,405 -0.00(-13.64%)
Oct 11, 2024 0.0016 0.0024 0.0015 0.0022 29,136,328 +0.00(+29.41%)
Oct 10, 2024 0.0016 0.0018 0.0014 0.0017 4,860,200 +0.00(+0.00%)
Oct 09, 2024 0.0016 0.0018 0.0013 0.0017 11,165,625 +0.00(+6.25%)
Oct 08, 2024 0.0016 0.0016 0.0016 0.0016 728,645 -0.00(-5.88%)
Oct 07, 2024 0.0015 0.0017 0.0015 0.0017 2,685,711 +0.00(+13.33%)
Oct 04, 2024 0.0014 0.0016 0.0014 0.0015 1,381,734 +0.00(+7.14%)
Oct 03, 2024 0.0014 0.0016 0.0014 0.0014 9,732,877 -0.00(-17.65%)
Oct 02, 2024 0.0017 0.0017 0.0014 0.0017 6,237,624 +0.00(+6.25%)
Oct 01, 2024 0.0019 0.0020 0.0016 0.0016 1,144,815 -0.00(-15.79%)
Sep 30, 2024 0.0020 0.0021 0.0019 0.0019 883,140 -0.00(-5.00%)
Sep 27, 2024 0.0020 0.0022 0.0018 0.0020 4,200,377 +0.00(+5.26%)
Sep 26, 2024 0.0019 0.0020 0.0016 0.0019 3,656,518 -0.00(-5.00%)
Sep 25, 2024 0.0017 0.0020 0.0015 0.0020 9,447,562 +0.00(+33.33%)
Sep 24, 2024 0.0014 0.0016 0.0013 0.0015 12,215,783 +0.00(+7.14%)
Sep 23, 2024 0.0015 0.0017 0.0013 0.0014 11,582,513 -0.00(-17.65%)
Sep 20, 2024 0.0019 0.0020 0.0016 0.0017 7,974,300 -0.00(-15.00%)
Sep 19, 2024 0.0020 0.0022 0.0020 0.0020 1,541,088 +0.00(+0.00%)
Sep 18, 2024 0.0019 0.0023 0.0018 0.0020 10,133,658 -0.00(-9.09%)
Sep 17, 2024 0.0018 0.0023 0.0018 0.0022 9,620,206 +0.00(+15.79%)
Sep 16, 2024 0.0022 0.0023 0.0019 0.0019 7,434,475 -0.00(-9.52%)
Sep 13, 2024 0.0021 0.0022 0.0019 0.0021 7,298,142 +0.00(+0.00%)
Sep 12, 2024 0.0024 0.0025 0.0019 0.0021 11,798,823 -0.00(-12.50%)
Sep 11, 2024 0.0023 0.0026 0.0022 0.0024 13,789,728 +0.00(+9.09%)
Sep 10, 2024 0.0031 0.0031 0.0022 0.0022 16,868,764 -0.00(-26.67%)
Sep 09, 2024 0.0030 0.0035 0.0028 0.0030 23,325,466 +0.00(+0.00%)
Sep 06, 2024 0.0023 0.0030 0.0021 0.0030 18,283,812 +0.00(+20.00%)
Sep 05, 2024 0.0022 0.0025 0.0020 0.0025 6,787,310 +0.00(+8.70%)
Sep 04, 2024 0.0020 0.0024 0.0020 0.0023 12,772,198 +0.00(+15.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.