AMER DIVRSFD HLDGS CORP Historical Stock Prices

ADHC 
$0.0037
*  
unch
unch
Get ADHC Alerts
*Delayed - data as of Mar. 4, 2015 12:47 ET  -  Find a broker to begin trading ADHC now


Community Rating:
View:    ADHC Real Time
 
 
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

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

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
12:47 N/A N/A N/A  0.0037 0
03/03/2015 0.0037 0.0037 0.0037 0.0037 00
03/02/2015 0.0037 0.0037 0.0037 0.0037 150,000
02/27/2015 0.0038 0.0038 0.0038 0.0038 120,075
02/26/2015 0.004 0.004 0.004 0.004 150,000
02/25/2015 0.0016 0.002 0.0015 0.002 102,550
02/24/2015 0.0035 0.0035 0.0035 0.0035 00
02/23/2015 0.0035 0.0035 0.0035 0.0035 00
02/20/2015 0.0035 0.0035 0.0035 0.0035 00
02/19/2015 0.0035 0.0035 0.0035 0.0035 8,922
02/18/2015 0.0037 0.0037 0.0037 0.0037 00
02/17/2015 0.0037 0.0037 0.0037 0.0037 00
02/13/2015 0.0037 0.0037 0.0037 0.0037 7,590
02/12/2015 0.002 0.002 0.002 0.002 00
02/11/2015 0.002 0.002 0.002 0.002 00
02/10/2015 0.002 0.002 0.002 0.002 00
02/09/2015 0.002 0.002 0.002 0.002 00
02/06/2015 0.002 0.002 0.002 0.002 00
02/05/2015 0.002 0.002 0.002 0.002 00
02/04/2015 0.002 0.002 0.002 0.002 525
02/03/2015 0.0037 0.0037 0.0037 0.0037 00
02/02/2015 0.0037 0.0037 0.0037 0.0037 50,000
01/30/2015 0.0039 0.0039 0.0039 0.0039 00
01/29/2015 0.0039 0.0039 0.0039 0.0039 00
01/28/2015 0.0039 0.0039 0.0039 0.0039 00
01/27/2015 0.0039 0.0039 0.0039 0.0039 00
01/26/2015 0.0039 0.0039 0.0039 0.0039 00
01/23/2015 0.0039 0.0039 0.0039 0.0039 00
01/22/2015 0.0015 0.0039 0.0015 0.0039 113,737
01/21/2015 0.0039 0.0039 0.0039 0.0039 00
01/20/2015 0.0039 0.0039 0.0039 0.0039 00
01/16/2015 0.0039 0.0039 0.0039 0.0039 00
01/15/2015 0.0039 0.0039 0.0039 0.0039 00
01/14/2015 0.0039 0.0039 0.0039 0.0039 00
01/13/2015 0.0039 0.0039 0.0039 0.0039 00
01/12/2015 0.0039 0.0039 0.0039 0.0039 00
01/09/2015 0.0039 0.0039 0.0039 0.0039 00
01/08/2015 0.0039 0.0039 0.0039 0.0039 00
01/07/2015 0.0038 0.0039 0.0038 0.0039 100,000
01/06/2015 0.004 0.004 0.004 0.004 4,800
01/05/2015 0.004 0.004 0.004 0.004 00
01/02/2015 0.004 0.004 0.004 0.004 00
12/31/2014 0.002 0.004 0.001 0.004 965,049
12/30/2014 0.004 0.004 0.004 0.004 00
12/29/2014 0.0025 0.004 0.0021 0.004 800,030
12/26/2014 0.0058 0.0058 0.0058 0.0058 00
12/24/2014 0.0058 0.0058 0.0058 0.0058 00
12/23/2014 0.002 0.0058 0.0012 0.0058 328,248
12/22/2014 0.0057 0.0057 0.0057 0.0057 00
12/19/2014 0.0057 0.0057 0.0057 0.0057 00
12/18/2014 0.0057 0.0057 0.0057 0.0057 00
12/17/2014 0.0057 0.0057 0.0057 0.0057 00
12/16/2014 0.0057 0.0057 0.0057 0.0057 00
12/15/2014 0.0057 0.0057 0.0057 0.0057 00
12/12/2014 0.0057 0.0057 0.0057 0.0057 1,900
12/11/2014 0.002 0.002 0.002 0.002 00
12/10/2014 0.002 0.002 0.002 0.002 00
12/09/2014 0.002 0.002 0.002 0.002 1,022
12/08/2014 0.0059 0.0059 0.0059 0.0059 00
12/05/2014 0.0059 0.0059 0.0059 0.0059 25,000
12/04/2014 0.0016 0.0016 0.0016 0.0016 250
12/03/2014 0.006 0.006 0.006 0.006 00
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?