Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adia Nutrition Inc (OP:ADIA)

0.2075 -0.0053 (-2.49%)
Streaming Delayed Price Updated: 1:16 PM EST, Mar 5, 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 (%)
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%)
Mar 02, 2026 0.2138 0.2150 0.2100 0.2138 84,000 +0.00(+1.81%)
Feb 27, 2026 0.2400 0.2400 0.2100 0.2100 10,866 +0.00(+0.00%)
Feb 26, 2026 0.2100 0.2138 0.2100 0.2100 134,636 +0.01(+5.00%)
Feb 25, 2026 0.2100 0.2100 0.1610 0.2000 44,775 -0.01(-6.98%)
Feb 24, 2026 0.2150 0.2150 0.2150 0.2150 1,000 +0.05(+31.02%)
Feb 23, 2026 0.2050 0.2100 0.1641 0.1641 65,258 -0.03(-13.63%)
Feb 20, 2026 0.1900 0.1900 0.1900 0.1900 1,500 +0.02(+11.76%)
Feb 19, 2026 0.1805 0.2089 0.1700 0.1700 5,676 -0.04(-18.62%)
Feb 18, 2026 0.1900 0.2090 0.1750 0.2089 2,333 -0.00(-0.05%)
Feb 17, 2026 0.2090 0.2090 0.2090 0.2090 212 +0.01(+5.03%)
Feb 13, 2026 0.1990 0.1990 0.1500 0.1990 15,075 -0.01(-5.19%)
Feb 12, 2026 0.2099 0.2099 0.1949 0.2099 3,150 +0.03(+16.61%)
Feb 11, 2026 0.1750 0.2099 0.1620 0.1800 34,502 -0.02(-9.95%)
Feb 10, 2026 0.2100 0.2100 0.1999 0.1999 3,826 -0.01(-4.81%)
Feb 09, 2026 0.2100 0.2100 0.2100 0.2100 1,000 +0.02(+13.51%)
Feb 06, 2026 0.2100 0.2250 0.1850 0.1850 47,705 -0.02(-7.50%)
Feb 05, 2026 0.1899 0.2430 0.1400 0.2000 230,715 +0.03(+17.65%)
Feb 04, 2026 0.2005 0.2200 0.1500 0.1700 47,063 -0.05(-22.76%)
Feb 03, 2026 0.2480 0.2777 0.2101 0.2201 96,012 -0.02(-9.80%)
Feb 02, 2026 0.2400 0.2440 0.2355 0.2440 85,743 +0.01(+4.01%)
Jan 30, 2026 0.1900 0.2440 0.1900 0.2346 94,381 +0.03(+17.30%)
Jan 29, 2026 0.1800 0.2000 0.1584 0.2000 69,167 +0.02(+12.36%)
Jan 28, 2026 0.1790 0.1790 0.0981 0.1780 64,885 -0.01(-6.32%)
Jan 27, 2026 0.1790 0.1900 0.1790 0.1900 70,083 +0.01(+6.92%)
Jan 26, 2026 0.1683 0.1777 0.1599 0.1777 65,180 +0.02(+11.13%)
Jan 23, 2026 0.1425 0.1700 0.1400 0.1599 310,267 +0.02(+13.24%)
Jan 22, 2026 0.1250 0.1425 0.1250 0.1412 68,467 +0.00(+0.50%)
Jan 21, 2026 0.1424 0.1424 0.1300 0.1405 147,338 -0.00(-1.33%)
Jan 20, 2026 0.1400 0.1424 0.1200 0.1424 202,712 +0.01(+9.54%)
Jan 16, 2026 0.1150 0.1396 0.1100 0.1300 89,287 +0.02(+13.54%)
Jan 15, 2026 0.1050 0.1145 0.1029 0.1145 174,811 +0.01(+14.50%)
Jan 14, 2026 0.1050 0.1050 0.1000 0.1000 96,100 +0.00(+0.00%)
Jan 13, 2026 0.0975 0.1030 0.0900 0.1000 169,051 +0.00(+2.56%)
Jan 12, 2026 0.0849 0.0975 0.0820 0.0975 206,988 +0.02(+19.49%)
Jan 09, 2026 0.0850 0.0850 0.0780 0.0816 93,639 +0.00(+4.62%)
Jan 08, 2026 0.0780 0.0850 0.0780 0.0780 157,965 +0.00(+0.00%)
Jan 06, 2026 0.0780 0 +0.00(+4.98%)
Jan 05, 2026 0.0780 0.0780 0.0650 0.0743 49,600 +0.00(+6.14%)
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.