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

Adia Nutrition Inc (OP:ADIA)

0.0700 -0.0080 (-10.26%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 2, 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 (%)
Jan 02, 2026 0.0700 0.0780 0.0650 0.0700 6,769 -0.01(-10.26%)
Dec 30, 2025 0.0780 0 +0.01(+23.81%)
Dec 29, 2025 0.0700 0.0705 0.0620 0.0630 64,800 -0.01(-19.23%)
Dec 26, 2025 0.0780 0.0780 0.0780 0.0780 1,560 +0.00(+0.00%)
Dec 24, 2025 0.0820 0.0820 0.0780 0.0780 671 +0.02(+30.00%)
Dec 23, 2025 0.0760 0.0760 0.0600 0.0600 47,088 -0.01(-18.14%)
Dec 22, 2025 0.0733 0.0733 0.0733 0.0733 500 +0.01(+7.64%)
Dec 19, 2025 0.0681 0.0681 0.0681 0.0681 5,000 -0.01(-12.69%)
Dec 18, 2025 0.0780 0.0780 0.0780 0.0780 3,930 +0.01(+8.33%)
Dec 17, 2025 0.0780 0.0780 0.0720 0.0720 10,777 -0.00(-2.70%)
Dec 16, 2025 0.0740 0.0740 0.0600 0.0740 11,000 -0.00(-5.13%)
Dec 15, 2025 0.0645 0.0780 0.0645 0.0780 15,234 +0.02(+27.87%)
Dec 12, 2025 0.0760 0.0760 0.0610 0.0610 52,336 -0.01(-19.74%)
Dec 11, 2025 0.0760 0.0760 0.0730 0.0760 24,210 -0.00(-3.80%)
Dec 10, 2025 0.0756 0.0790 0.0720 0.0790 25,100 +0.01(+13.67%)
Dec 09, 2025 0.0695 0.0695 0.0695 0.0695 2,390 -0.01(-10.90%)
Dec 08, 2025 0.0780 0.0780 0.0780 0.0780 5,000 +0.00(+0.00%)
Dec 05, 2025 0.0785 0.0785 0.0780 0.0780 55,697 +0.01(+11.43%)
Dec 04, 2025 0.0780 0.0780 0.0700 0.0700 49,867 -0.01(-10.26%)
Dec 03, 2025 0.0720 0.0780 0.0700 0.0780 35,612 +0.01(+14.71%)
Dec 01, 2025 0.0680 0 -0.01(-12.60%)
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%)
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.