American Diversified Holdings Corporation Historical Stock Prices

ADHC 
$0.04
*  
0.001
2.56%
Get ADHC Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading ADHC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.04  0.038  0.04 178,400
07/29/2014 0.039 0.04 0.038 0.04 178,400
07/28/2014 0.0385 0.039 0.035 0.039 525,800
07/25/2014 0.034 0.0385 0.034 0.0385 1,094,613
07/24/2014 0.0378 0.0379 0.03 0.035 239,723
07/23/2014 0.033 0.038 0.033 0.0379 801,710
07/22/2014 0.037 0.037 0.032 0.037 940,411
07/21/2014 0.037 0.0379 0.032 0.037 393,002
07/18/2014 0.0389 0.0389 0.0276 0.038 125,878
07/17/2014 0.04 0.04 0.027 0.039 277,236
07/16/2014 0.05 0.05 0.0205 0.041 2,987,881
07/15/2014 0.0549 0.0549 0.0549 0.0549 00
07/14/2014 0.043 0.0549 0.043 0.0549 10,777
07/11/2014 0.05 0.056 0.045 0.054 109,903
07/10/2014 0.035 0.056 0.035 0.056 152,031
07/09/2014 0.05 0.05 0.05 0.05 00
07/08/2014 0.0475 0.05 0.041 0.05 747,569
07/07/2014 0.0475 0.0574 0.0467 0.0475 243,052
07/03/2014 0.05 0.0574 0.047 0.0574 210,000
07/02/2014 0.05 0.058 0.045 0.058 51,427
07/01/2014 0.0399 0.0497 0.0395 0.0497 244,450
06/30/2014 0.032 0.0449 0.03 0.03 73,000
06/27/2014 0.0449 0.0449 0.0449 0.0449 12,700
06/26/2014 0.04 0.0485 0.04 0.0485 20,000
06/25/2014 0.04 0.04 0.0312 0.04 305,601
06/24/2014 0.034 0.05 0.0316 0.0316 1,170,000
06/23/2014 0.04 0.04 0.0312 0.0375 506,482
06/20/2014 0.045 0.045 0.045 0.045 00
06/19/2014 0.045 0.045 0.045 0.045 40,000
06/18/2014 0.0424 0.0455 0.04 0.0455 195,385
06/17/2014 0.0425 0.0425 0.0425 0.0425 00
06/16/2014 0.05 0.05 0.036 0.0425 362,684
06/13/2014 0.0411 0.046 0.035 0.0459 919,399
06/12/2014 0.052 0.052 0.05 0.05 55,500
06/11/2014 0.0451 0.052 0.0425 0.045 478,000
06/10/2014 0.052 0.06 0.045 0.06 228,200
06/09/2014 0.06 0.06 0.046 0.06 274,210
06/06/2014 0.0599 0.062 0.04 0.062 1,048,771
06/05/2014 0.062 0.062 0.05 0.0599 413,447
06/04/2014 0.07 0.07 0.057 0.0613 1,802,196
06/03/2014 0.072 0.072 0.065 0.065 524,975
06/02/2014 0.0666 0.072 0.0666 0.072 15,198
05/30/2014 0.0735 0.0735 0.0735 0.0735 00
05/29/2014 0.0745 0.0745 0.0699 0.0735 58,900
05/28/2014 0.067 0.0725 0.065 0.067 199,755
05/27/2014 0.0725 0.0725 0.0552 0.064 572,103
05/23/2014 0.07 0.07 0.07 0.07 00
05/22/2014 0.0655 0.07 0.065 0.07 128,228
05/21/2014 0.0656 0.073 0.0656 0.0656 64,154
05/20/2014 0.0655 0.07 0.0655 0.0667 58,150
05/19/2014 0.07 0.0745 0.0651 0.0729 247,192
05/16/2014 0.065 0.07 0.061 0.07 401,100
05/15/2014 0.065 0.065 0.065 0.065 90,000
05/14/2014 0.063 0.065 0.063 0.065 51,853
05/13/2014 0.0635 0.0649 0.0633 0.0633 67,832
05/12/2014 0.0636 0.0769 0.063 0.064 347,100
05/09/2014 0.063 0.08 0.061 0.08 467,500
05/08/2014 0.065 0.065 0.065 0.065 00
05/07/2014 0.065 0.068 0.055 0.065 341,631
05/06/2014 0.066 0.066 0.055 0.065 515,511
05/05/2014 0.066 0.066 0.065 0.065 70,001
05/02/2014 0.069 0.069 0.065 0.065 175,000
05/01/2014 0.1 0.1 0.065 0.065 60,000
04/30/2014 0.065 0.065 0.065 0.065 340
04/29/2014 0.065 0.065 0.065 0.065 150,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?