Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adia Nutrition Inc (OP:ADIA)

0.1500 -0.0348 (-18.83%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 1, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2026 0.1750 0.1848 0.1750 0.1848 10,229 -0.00(-2.22%)
Apr 27, 2026 0.1890 3 +0.00(+0.00%)
Apr 24, 2026 0.1890 0.1890 0.1890 0.1890 500 +0.02(+14.55%)
Apr 23, 2026 0.1650 0.1650 0.1650 0.1650 850 -0.02(-12.93%)
Apr 22, 2026 0.1900 0.1900 0.1795 0.1895 875 -0.01(-2.77%)
Apr 21, 2026 0.1353 0.1949 0.1353 0.1949 5,029 -0.01(-2.55%)
Apr 17, 2026 0.2000 0 +0.06(+42.86%)
Apr 16, 2026 0.2000 0.2000 0.1202 0.1400 18,294 -0.06(-30.00%)
Apr 15, 2026 0.1900 0.2000 0.1060 0.2000 32,683 +0.02(+12.04%)
Apr 14, 2026 0.1785 0.1785 0.1785 0.1785 250 +0.01(+3.12%)
Apr 10, 2026 0.1731 0 -0.04(-17.18%)
Apr 09, 2026 0.1637 0.2090 0.1500 0.2090 132,194 +0.07(+49.29%)
Apr 08, 2026 0.1130 0.1500 0.0955 0.1400 68,584 +0.03(+23.89%)
Apr 07, 2026 0.0925 0.1130 0.0899 0.1130 2,398 +0.04(+59.15%)
Apr 06, 2026 0.1195 0.1195 0.0405 0.0710 108,254 -0.05(-40.34%)
Apr 02, 2026 0.1190 0.1190 0.1190 0.1190 4,200 -0.01(-8.39%)
Apr 01, 2026 0.0905 0.1299 0.0905 0.1299 64,356 +0.03(+29.90%)
Mar 31, 2026 0.1013 0.1051 0.0811 0.1000 69,609 +0.00(+0.00%)
Mar 30, 2026 0.1100 0.1100 0.0900 0.1000 35,330 -0.02(-16.67%)
Mar 27, 2026 0.1200 0.1250 0.1020 0.1200 29,407 -0.00(-0.83%)
Mar 25, 2026 0.1210 1 +0.06(+86.15%)
Mar 24, 2026 0.1400 0.1607 0.0600 0.0650 332,029 -0.11(-61.76%)
Mar 23, 2026 0.1800 0.1800 0.1700 0.1700 2,024 -0.02(-11.04%)
Mar 20, 2026 0.1911 0.1911 0.1911 0.1911 10,000 +0.01(+6.28%)
Mar 19, 2026 0.1791 0.1825 0.1700 0.1798 298,338 -0.03(-13.85%)
Mar 17, 2026 0.2087 0 +0.01(+5.67%)
Mar 16, 2026 0.1995 0.2150 0.1750 0.1975 17,595 -0.01(-3.66%)
Mar 11, 2026 0.2050 0 +0.02(+13.89%)
Mar 10, 2026 0.1800 0.1800 0.1800 0.1800 1,531 -0.04(-16.28%)
Mar 09, 2026 0.2150 0.2150 0.2150 0.2150 1,460 +0.01(+4.88%)
Mar 06, 2026 0.2113 0.2150 0.1800 0.2050 67,748 -0.00(-1.20%)
Mar 05, 2026 0.2075 0.2148 0.2050 0.2075 14,563 -0.01(-2.49%)
Mar 04, 2026 0.2100 0.2150 0.2100 0.2128 11,140 +0.01(+3.80%)
Mar 03, 2026 0.2117 0.2125 0.2039 0.2050 18,213 -0.01(-4.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.