ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

American Diversified Holdings Corp (OP: ADHC )

0.0047 +0.0001 (+2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2024 0.0043 0.0048 0.0040 0.0046 39,908,720 +0.00(+15.00%)
Oct 24, 2024 0.0034 0.0041 0.0030 0.0040 30,339,044 +0.00(+21.21%)
Oct 23, 2024 0.0027 0.0036 0.0024 0.0033 19,496,932 +0.00(+26.92%)
Oct 22, 2024 0.0025 0.0030 0.0023 0.0026 14,433,430 -0.00(-7.14%)
Oct 21, 2024 0.0027 0.0029 0.0020 0.0028 12,911,966 +0.00(+3.70%)
Oct 18, 2024 0.0022 0.0028 0.0022 0.0027 22,893,848 +0.00(+28.57%)
Oct 17, 2024 0.0023 0.0025 0.0021 0.0021 23,954,872 -0.00(-8.70%)
Oct 16, 2024 0.0020 0.0023 0.0017 0.0023 13,609,175 +0.00(+9.52%)
Oct 15, 2024 0.0019 0.0022 0.0018 0.0021 9,038,268 +0.00(+10.53%)
Oct 14, 2024 0.0022 0.0023 0.0019 0.0019 7,901,405 -0.00(-13.64%)
Oct 11, 2024 0.0016 0.0024 0.0015 0.0022 29,136,328 +0.00(+29.41%)
Oct 10, 2024 0.0016 0.0018 0.0014 0.0017 4,860,200 +0.00(+0.00%)
Oct 09, 2024 0.0016 0.0018 0.0013 0.0017 11,165,625 +0.00(+6.25%)
Oct 08, 2024 0.0016 0.0016 0.0016 0.0016 728,645 -0.00(-5.88%)
Oct 07, 2024 0.0015 0.0017 0.0015 0.0017 2,685,711 +0.00(+13.33%)
Oct 04, 2024 0.0014 0.0016 0.0014 0.0015 1,381,734 +0.00(+7.14%)
Oct 03, 2024 0.0014 0.0016 0.0014 0.0014 9,732,877 -0.00(-17.65%)
Oct 02, 2024 0.0017 0.0017 0.0014 0.0017 6,237,624 +0.00(+6.25%)
Oct 01, 2024 0.0019 0.0020 0.0016 0.0016 1,144,815 -0.00(-15.79%)
Sep 30, 2024 0.0020 0.0021 0.0019 0.0019 883,140 -0.00(-5.00%)
Sep 27, 2024 0.0020 0.0022 0.0018 0.0020 4,200,377 +0.00(+5.26%)
Sep 26, 2024 0.0019 0.0020 0.0016 0.0019 3,656,518 -0.00(-5.00%)
Sep 25, 2024 0.0017 0.0020 0.0015 0.0020 9,447,562 +0.00(+33.33%)
Sep 24, 2024 0.0014 0.0016 0.0013 0.0015 12,215,783 +0.00(+7.14%)
Sep 23, 2024 0.0015 0.0017 0.0013 0.0014 11,582,513 -0.00(-17.65%)
Sep 20, 2024 0.0019 0.0020 0.0016 0.0017 7,974,300 -0.00(-15.00%)
Sep 19, 2024 0.0020 0.0022 0.0020 0.0020 1,541,088 +0.00(+0.00%)
Sep 18, 2024 0.0019 0.0023 0.0018 0.0020 10,133,658 -0.00(-9.09%)
Sep 17, 2024 0.0018 0.0023 0.0018 0.0022 9,620,206 +0.00(+15.79%)
Sep 16, 2024 0.0022 0.0023 0.0019 0.0019 7,434,475 -0.00(-9.52%)
Sep 13, 2024 0.0021 0.0022 0.0019 0.0021 7,298,142 +0.00(+0.00%)
Sep 12, 2024 0.0024 0.0025 0.0019 0.0021 11,798,823 -0.00(-12.50%)
Sep 11, 2024 0.0023 0.0026 0.0022 0.0024 13,789,728 +0.00(+9.09%)
Sep 10, 2024 0.0031 0.0031 0.0022 0.0022 16,868,764 -0.00(-26.67%)
Sep 09, 2024 0.0030 0.0035 0.0028 0.0030 23,325,466 +0.00(+0.00%)
Sep 06, 2024 0.0023 0.0030 0.0021 0.0030 18,283,812 +0.00(+20.00%)
Sep 05, 2024 0.0022 0.0025 0.0020 0.0025 6,787,310 +0.00(+8.70%)
Sep 04, 2024 0.0020 0.0024 0.0020 0.0023 12,772,198 +0.00(+15.00%)
Sep 03, 2024 0.0022 0.0022 0.0018 0.0020 3,897,070 -0.00(-4.76%)
Aug 30, 2024 0.0022 0.0025 0.0021 0.0021 24,382,512 +0.00(+0.00%)
Aug 29, 2024 0.0023 0.0027 0.0021 0.0021 28,070,724 +0.00(+5.00%)
Aug 28, 2024 0.0020 0.0021 0.0017 0.0020 15,506,695 -0.00(-9.09%)
Aug 27, 2024 0.0028 0.0028 0.0020 0.0022 24,049,522 -0.00(-12.00%)
Aug 26, 2024 0.0025 0.0027 0.0021 0.0025 54,166,312 +0.00(+8.70%)
Aug 23, 2024 0.0020 0.0025 0.0016 0.0023 40,867,176 +0.00(+21.05%)
Aug 22, 2024 0.0014 0.0019 0.0010 0.0019 82,870,768 +0.00(+46.15%)
Aug 21, 2024 0.0015 0.0017 0.0013 0.0013 20,663,592 -0.00(-23.53%)
Aug 20, 2024 0.0007 0.0019 0.0007 0.0017 130,286,968 +0.00(+142.86%)
Aug 19, 2024 0.0007 0.0007 0.0007 0.0007 340,642 +0.00(+0.00%)
Aug 16, 2024 0.0006 0.0007 0.0006 0.0007 14,170,000 +0.00(+0.00%)
Aug 15, 2024 0.0006 0.0008 0.0006 0.0007 14,761,616 +0.00(+16.67%)
Aug 14, 2024 0.0007 0.0007 0.0006 0.0006 4,730,300 -0.00(-14.29%)
Aug 13, 2024 0.0008 0.0008 0.0006 0.0007 4,002,665 -0.00(-12.50%)
Aug 09, 2024 0.0008 21 +0.00(+14.29%)
Aug 08, 2024 0.0007 0.0007 0.0007 0.0007 4,890,000 +0.00(+0.00%)
Aug 07, 2024 0.0007 0.0008 0.0006 0.0007 20,171,940 +0.00(+0.00%)
Aug 05, 2024 0.0007 0 +0.00(+0.00%)
Aug 02, 2024 0.0007 0.0008 0.0007 0.0007 15,195,366 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.