Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,117.16
+38.30(+0.47%)
Bitcoin USD
64,180.15
+457.99(+0.72%)
CMC Crypto 200
1,383.80
-12.74(-0.91%)

American Diversified Holdings Corporation (ADHC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0012

-0.0001

(-4.17%)

At close: 03:33PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0012	0.0012	0.0011	0.0012	0.0012	1,761,676
24 Apr 2024	0.0015	0.0015	0.0012	0.0012	0.0012	47,649,700
23 Apr 2024	0.0013	0.0015	0.0013	0.0015	0.0015	17,992,945
22 Apr 2024	0.0013	0.0015	0.0013	0.0013	0.0013	8,030,333
19 Apr 2024	0.0014	0.0017	0.0013	0.0014	0.0014	28,401,556
18 Apr 2024	0.0012	0.0013	0.0011	0.0013	0.0013	954,845
17 Apr 2024	0.0012	0.0013	0.0011	0.0013	0.0013	2,557,310
16 Apr 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,820,452
15 Apr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	5,356,000
12 Apr 2024	0.0012	0.0012	0.0011	0.0011	0.0011	127,856
11 Apr 2024	0.0012	0.0012	0.0011	0.0011	0.0011	8,430,004
10 Apr 2024	0.0011	0.0012	0.0011	0.0012	0.0012	1,176,591
09 Apr 2024	0.0011	0.0011	0.0011	0.0011	0.0011	55,255
08 Apr 2024	0.0013	0.0013	0.0011	0.0011	0.0011	695,555
05 Apr 2024	0.0012	0.0012	0.0011	0.0012	0.0012	1,927,070
04 Apr 2024	0.0014	0.0014	0.0011	0.0012	0.0012	2,845,649
03 Apr 2024	0.0010	0.0014	0.0010	0.0011	0.0011	23,923,967
02 Apr 2024	0.0010	0.0011	0.0010	0.0011	0.0011	1,134,000
01 Apr 2024	0.0012	0.0012	0.0010	0.0010	0.0010	4,168,181
28 Mar 2024	0.0008	0.0012	0.0008	0.0010	0.0010	13,724,344
27 Mar 2024	0.0009	0.0009	0.0008	0.0008	0.0008	572,135
26 Mar 2024	0.0009	0.0009	0.0008	0.0009	0.0009	1,349,460
25 Mar 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
22 Mar 2024	0.0009	0.0009	0.0008	0.0009	0.0009	8,018,258
21 Mar 2024	0.0010	0.0010	0.0009	0.0009	0.0009	1,305,090
20 Mar 2024	0.0009	0.0010	0.0009	0.0009	0.0009	1,718,996
19 Mar 2024	0.0008	0.0009	0.0008	0.0008	0.0008	6,043,715
18 Mar 2024	0.0009	0.0009	0.0008	0.0008	0.0008	2,317,604
15 Mar 2024	0.0009	0.0009	0.0008	0.0009	0.0009	61,550
14 Mar 2024	0.0008	0.0009	0.0008	0.0009	0.0009	188,000
13 Mar 2024	0.0008	0.0009	0.0008	0.0009	0.0009	347,257
12 Mar 2024	0.0008	0.0009	0.0008	0.0009	0.0009	422,538
11 Mar 2024	0.0009	0.0009	0.0009	0.0009	0.0009	2,020,000
08 Mar 2024	0.0009	0.0010	0.0009	0.0009	0.0009	5,269,500
07 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	1,307,801
06 Mar 2024	0.0009	0.0012	0.0008	0.0011	0.0011	35,920,298
05 Mar 2024	0.0009	0.0010	0.0009	0.0009	0.0009	2,132,177
04 Mar 2024	0.0010	0.0010	0.0008	0.0010	0.0010	3,598,244
01 Mar 2024	0.0011	0.0011	0.0010	0.0011	0.0011	5,597,294
29 Feb 2024	0.0012	0.0012	0.0011	0.0012	0.0012	1,640,001
28 Feb 2024	0.0012	0.0013	0.0012	0.0012	0.0012	5,123,066
27 Feb 2024	0.0011	0.0012	0.0011	0.0012	0.0012	40,000
26 Feb 2024	0.0013	0.0013	0.0010	0.0012	0.0012	5,272,633
23 Feb 2024	0.0012	0.0012	0.0011	0.0012	0.0012	3,919,759
22 Feb 2024	0.0012	0.0013	0.0011	0.0011	0.0011	4,999,031
21 Feb 2024	0.0012	0.0012	0.0011	0.0011	0.0011	15,000
20 Feb 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,029,303
16 Feb 2024	0.0011	0.0012	0.0011	0.0012	0.0012	5,570,723
15 Feb 2024	0.0011	0.0012	0.0011	0.0012	0.0012	81,576
14 Feb 2024	0.0013	0.0013	0.0012	0.0012	0.0012	4,240,613
13 Feb 2024	0.0013	0.0013	0.0012	0.0013	0.0013	2,171,000
12 Feb 2024	0.0013	0.0013	0.0012	0.0012	0.0012	221,000
09 Feb 2024	0.0012	0.0013	0.0012	0.0012	0.0012	26,500
08 Feb 2024	0.0013	0.0013	0.0012	0.0013	0.0013	3,099,800
07 Feb 2024	0.0013	0.0013	0.0012	0.0013	0.0013	4,475,525
06 Feb 2024	0.0012	0.0013	0.0012	0.0013	0.0013	632,133
05 Feb 2024	0.0014	0.0014	0.0013	0.0013	0.0013	4,842,614
02 Feb 2024	0.0013	0.0014	0.0013	0.0014	0.0014	419,386
01 Feb 2024	0.0014	0.0014	0.0013	0.0013	0.0013	45,000
31 Jan 2024	0.0013	0.0015	0.0013	0.0015	0.0015	4,191,000
30 Jan 2024	0.0016	0.0016	0.0013	0.0015	0.0015	6,508,258
29 Jan 2024	0.0017	0.0018	0.0016	0.0016	0.0016	881,500
26 Jan 2024	0.0015	0.0018	0.0014	0.0018	0.0018	2,251,952
25 Jan 2024	0.0018	0.0019	0.0016	0.0017	0.0017	675,000
24 Jan 2024	0.0016	0.0018	0.0016	0.0017	0.0017	3,691,314
23 Jan 2024	0.0015	0.0018	0.0014	0.0017	0.0017	8,969,402
22 Jan 2024	0.0014	0.0015	0.0014	0.0014	0.0014	1,580,462
19 Jan 2024	0.0014	0.0014	0.0013	0.0014	0.0014	3,890,294
18 Jan 2024	0.0015	0.0016	0.0014	0.0014	0.0014	2,753,111
17 Jan 2024	0.0014	0.0016	0.0014	0.0016	0.0016	9,660,245
16 Jan 2024	0.0014	0.0015	0.0014	0.0014	0.0014	5,258,673
12 Jan 2024	0.0013	0.0015	0.0013	0.0013	0.0013	4,325,925
11 Jan 2024	0.0014	0.0014	0.0013	0.0013	0.0013	3,132,091
10 Jan 2024	0.0012	0.0014	0.0012	0.0014	0.0014	14,315,400
09 Jan 2024	0.0012	0.0014	0.0012	0.0013	0.0013	215,020
08 Jan 2024	0.0012	0.0014	0.0012	0.0012	0.0012	5,700,198
05 Jan 2024	0.0012	0.0014	0.0012	0.0013	0.0013	3,378,000
04 Jan 2024	0.0012	0.0013	0.0012	0.0013	0.0013	1,055,000
03 Jan 2024	0.0012	0.0013	0.0012	0.0013	0.0013	1,198,551
02 Jan 2024	0.0012	0.0012	0.0011	0.0011	0.0011	128,900
29 Dec 2023	0.0012	0.0012	0.0011	0.0012	0.0012	1,618,600
28 Dec 2023	0.0011	0.0013	0.0011	0.0012	0.0012	5,019,140
27 Dec 2023	0.0012	0.0013	0.0011	0.0011	0.0011	407,001
26 Dec 2023	0.0012	0.0012	0.0011	0.0012	0.0012	47,500
22 Dec 2023	0.0012	0.0013	0.0011	0.0012	0.0012	1,076,754
21 Dec 2023	0.0012	0.0013	0.0011	0.0012	0.0012	775,100
20 Dec 2023	0.0013	0.0013	0.0012	0.0012	0.0012	1,643,460
19 Dec 2023	0.0013	0.0013	0.0012	0.0013	0.0013	3,305,595
18 Dec 2023	0.0014	0.0015	0.0011	0.0012	0.0012	28,335,907
15 Dec 2023	0.0015	0.0018	0.0012	0.0014	0.0014	12,504,181
14 Dec 2023	0.0016	0.0016	0.0014	0.0015	0.0015	3,893,450
13 Dec 2023	0.0017	0.0018	0.0015	0.0015	0.0015	7,549,483
12 Dec 2023	0.0021	0.0028	0.0016	0.0018	0.0018	17,521,869
11 Dec 2023	0.0025	0.0026	0.0022	0.0025	0.0025	17,974,337
08 Dec 2023	0.0020	0.0027	0.0020	0.0025	0.0025	55,091,124
07 Dec 2023	0.0015	0.0022	0.0013	0.0020	0.0020	43,399,307
06 Dec 2023	0.0016	0.0017	0.0014	0.0014	0.0014	5,004,309
05 Dec 2023	0.0014	0.0015	0.0014	0.0015	0.0015	10,200
04 Dec 2023	0.0015	0.0016	0.0015	0.0016	0.0016	278,750
01 Dec 2023	0.0015	0.0015	0.0015	0.0015	0.0015	520,818
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,117.16+38.30(+0.47%)

Bitcoin USD64,180.15+457.99(+0.72%)

CMC Crypto 2001,383.80-12.74(-0.91%)

American Diversified Holdings Corporation (ADHC)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,117.16
+38.30(+0.47%)

Bitcoin USD
64,180.15
+457.99(+0.72%)

CMC Crypto 200
1,383.80
-12.74(-0.91%)