ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adia Nutrition Inc (OP:ADIA)

0.0778 -0.0002 (-0.26%)
Streaming Delayed Price Updated: 10:50 AM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.0689 0.0778 0.0689 0.0778 700 -0.00(-0.26%)
Nov 26, 2025 0.0690 0.0780 0.0690 0.0780 6,290 +0.00(+0.00%)
Nov 25, 2025 0.0660 0.0780 0.0586 0.0780 166,949 +0.01(+18.18%)
Nov 24, 2025 0.0660 0.0660 0.0605 0.0660 25,177 +0.00(+0.15%)
Nov 21, 2025 0.0600 0.0659 0.0500 0.0659 241,049 +0.03(+64.75%)
Nov 20, 2025 0.0400 0.0400 0.0400 0.0400 56,847 +0.00(+0.00%)
Nov 19, 2025 0.0445 0.0562 0.0380 0.0400 408,577 -0.02(-28.57%)
Nov 18, 2025 0.0560 0.0560 0.0400 0.0560 102,020 +0.02(+40.00%)
Nov 17, 2025 0.0450 0.0450 0.0400 0.0400 188,176 -0.02(-31.03%)
Nov 14, 2025 0.0517 0.0660 0.0452 0.0580 167,862 +0.01(+28.89%)
Nov 13, 2025 0.0660 0.0660 0.0450 0.0450 59,067 -0.02(-31.82%)
Nov 12, 2025 0.0560 0.0660 0.0560 0.0660 16,134 +0.01(+15.79%)
Nov 11, 2025 0.0570 0.0600 0.0570 0.0570 83,515 +0.02(+37.02%)
Nov 10, 2025 0.0300 0.0416 0.0300 0.0416 139,645 +0.01(+38.67%)
Nov 07, 2025 0.0300 0.0300 0.0300 0.0300 11,256 +0.00(+0.00%)
Nov 06, 2025 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 05, 2025 0.0370 0.0370 0.0269 0.0300 119,880 +0.00(+20.00%)
Nov 04, 2025 0.0350 0.0350 0.0250 0.0250 250,282 -0.01(-28.57%)
Nov 03, 2025 0.0350 0.0400 0.0350 0.0350 39,329 -0.00(-12.50%)
Oct 30, 2025 0.0400 0 +0.00(+0.00%)
Oct 29, 2025 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 28, 2025 0.0375 0.0400 0.0375 0.0400 56,356 +0.00(+5.26%)
Oct 24, 2025 0.0380 0 +0.00(+5.56%)
Oct 23, 2025 0.0400 0.0400 0.0350 0.0360 156,385 +0.00(+2.86%)
Oct 22, 2025 0.0380 0.0380 0.0350 0.0350 220,456 -0.00(-12.50%)
Oct 21, 2025 0.0416 0.0416 0.0385 0.0400 24,561 -0.00(-3.85%)
Oct 20, 2025 0.0400 0.0416 0.0400 0.0416 159,663 +0.00(+0.00%)
Oct 17, 2025 0.0416 0.0416 0.0388 0.0416 37,492 +0.01(+15.56%)
Oct 16, 2025 0.0360 0.0416 0.0360 0.0360 16,250 -0.01(-13.46%)
Oct 15, 2025 0.0420 0.0420 0.0403 0.0416 71,100 +0.00(+0.00%)
Oct 14, 2025 0.0416 0.0416 0.0416 0.0416 20,000 +0.00(+0.00%)
Oct 13, 2025 0.0416 0.0416 0.0416 0.0416 12,019 +0.00(+0.00%)
Oct 10, 2025 0.0402 0.0418 0.0402 0.0416 124,687 -0.01(-22.96%)
Oct 08, 2025 0.0540 1 +0.00(+8.00%)
Oct 07, 2025 0.0455 0.0500 0.0455 0.0500 118,850 +0.01(+21.95%)
Oct 03, 2025 0.0410 0 -0.00(-6.82%)
Oct 01, 2025 0.0440 0 +0.00(+0.00%)
Sep 30, 2025 0.0440 0.0440 0.0440 0.0440 9,900 +0.00(+1.15%)
Sep 29, 2025 0.0441 0.0441 0.0370 0.0435 156,505 -0.01(-19.44%)
Sep 24, 2025 0.0540 0 +0.02(+54.29%)
Sep 22, 2025 0.0350 0 -0.02(-33.96%)
Sep 19, 2025 0.0530 0.0530 0.0530 0.0530 2,400 -0.01(-11.67%)
Sep 17, 2025 0.0600 0 +0.00(+0.00%)
Sep 16, 2025 0.0530 0.0600 0.0520 0.0600 48,732 +0.00(+0.00%)
Sep 15, 2025 0.0480 0.0600 0.0450 0.0600 210,010 +0.01(+28.48%)
Sep 11, 2025 0.0467 0 +0.00(+1.74%)
Sep 09, 2025 0.0459 0 -0.00(-8.20%)
Sep 08, 2025 0.0520 0.0520 0.0500 0.0500 10,908 -0.00(-3.85%)
Sep 05, 2025 0.0456 0.0520 0.0456 0.0520 9,711 +0.01(+18.18%)
Sep 04, 2025 0.0490 0.0520 0.0440 0.0440 18,688 -0.00(-8.33%)
Sep 03, 2025 0.0520 0.0520 0.0480 0.0480 6,736 +0.00(+0.42%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.