American Diversified Holdings Corporation Historical Stock Prices

ADHC 
$0.072
*  
unch
 negative 
unch
Get ADHC Alerts
*Delayed - data as of Apr. 16, 2014 


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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.072  0.072  0.072 300
04/16/2014 0.072 0.072 0.072 0.072 300
04/15/2014 0.072 0.072 0.072 0.072 00
04/14/2014 0.072 0.072 0.072 0.072 00
04/11/2014 0.072 0.072 0.072 0.072 00
04/10/2014 0.073 0.073 0.072 0.072 36,900
04/09/2014 0.072 0.073 0.072 0.073 31,000
04/08/2014 0.072 0.072 0.072 0.072 100
04/07/2014 0.072 0.072 0.072 0.072 00
04/04/2014 0.072 0.072 0.072 0.072 25,000
04/03/2014 0.0715 0.0715 0.0715 0.0715 00
04/02/2014 0.0715 0.0715 0.0715 0.0715 00
04/01/2014 0.0715 0.0715 0.0715 0.0715 00
03/31/2014 0.0715 0.0715 0.0715 0.0715 00
03/28/2014 0.0715 0.0715 0.0715 0.0715 00
03/27/2014 0.0715 0.0715 0.0715 0.0715 00
03/26/2014 0.0715 0.0715 0.0715 0.0715 2,000
03/25/2014 0.0715 0.0715 0.0715 0.0715 11,963
03/24/2014 0.07 0.0712 0.07 0.0712 38,002
03/21/2014 0.08 0.08 0.08 0.08 16,044
03/20/2014 0.085 0.09 0.08 0.08 62,044
03/19/2014 0.08 0.08 0.08 0.08 18,000
03/18/2014 0.1 0.1 0.1 0.1 3,023
03/17/2014 0.071 0.1 0.071 0.1 2,183
03/14/2014 0.071 0.071 0.071 0.071 00
03/13/2014 0.09 0.09 0.071 0.071 84,550
03/12/2014 0.09 0.09 0.071 0.072 107,050
03/11/2014 0.08 0.09 0.07 0.09 81,481
03/10/2014 0.095 0.095 0.07 0.07 10,127
03/07/2014 0.08 0.08 0.07 0.08 31,020
03/06/2014 0.07 0.07 0.07 0.07 00
03/05/2014 0.07 0.07 0.07 0.07 603
03/04/2014 0.07 0.075 0.07 0.075 6,150
03/03/2014 0.06 0.06 0.06 0.06 00
02/28/2014 0.06 0.06 0.06 0.06 00
02/27/2014 0.06 0.06 0.06 0.06 2,480
02/26/2014 0.065 0.065 0.065 0.065 00
02/25/2014 0.065 0.065 0.065 0.065 00
02/24/2014 0.065 0.065 0.065 0.065 00
02/21/2014 0.065 0.065 0.065 0.065 00
02/20/2014 0.065 0.065 0.065 0.065 00
02/19/2014 0.065 0.065 0.065 0.065 3,200
02/18/2014 0.055 0.055 0.055 0.055 350
02/14/2014 0.06 0.06 0.06 0.06 00
02/13/2014 0.06 0.06 0.06 0.06 00
02/12/2014 0.06 0.06 0.06 0.06 00
02/11/2014 0.06 0.06 0.06 0.06 00
02/10/2014 0.06 0.06 0.06 0.06 5,003
02/07/2014 0.099 0.099 0.099 0.099 00
02/06/2014 0.06 0.099 0.06 0.099 15,701
02/05/2014 0.057 0.057 0.057 0.057 11,139
02/04/2014 0.04 0.08 0.0253 0.055 37,474
02/03/2014 0.038 0.038 0.038 0.038 00
01/31/2014 0.038 0.038 0.038 0.038 00
01/30/2014 0.038 0.038 0.038 0.038 3,739
01/29/2014 0.038 0.038 0.038 0.038 00
01/28/2014 0.038 0.038 0.038 0.038 4,034
01/27/2014 0.038 0.038 0.038 0.038 19,340
01/24/2014 0.045 0.045 0.045 0.045 00
01/23/2014 0.045 0.045 0.045 0.045 00
01/22/2014 0.04 0.059 0.038 0.045 34,498
01/21/2014 0.049 0.049 0.049 0.049 00
01/17/2014 0.049 0.049 0.049 0.049 00
01/16/2014 0.049 0.049 0.049 0.049 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 your brokers before you trade


Want to trade FX?