Get the Stockscreener App
0.0022
12.00%
-0.0003
American Diversified Holdings Corp Stock (ADHC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 25, 2024 | $0.00225 | $0.002 | $0.00025 | 14,610,210.0 | -12.00% |
| Nov 21, 2024 | $0.0026 | $0.0023 | $0.0003 | 8,214,375.0 | +0.00% |
| Nov 20, 2024 | $0.0027 | $0.0025 | $0.0002 | 3,749,332.0 | -3.85% |
| Nov 19, 2024 | $0.0031 | $0.0024 | $0.0007 | 10,895,352.0 | -3.70% |
| Nov 18, 2024 | $0.0032 | $0.0025 | $0.0007 | 3,613,078.0 | -10.00% |
| Nov 15, 2024 | $0.0031 | $0.0024 | $0.0007 | 6,076,128.0 | +13.21% |
| Nov 14, 2024 | $0.0028 | $0.0022 | $0.0006 | 16,288,761.0 | +6.00% |
| Nov 13, 2024 | $0.0026 | $0.0023 | $0.0003 | 10,406,371.0 | +4.17% |
| Nov 12, 2024 | $0.00275 | $0.0024 | $0.00035 | 7,298,500.0 | -11.11% |
| Nov 11, 2024 | $0.0032 | $0.0024 | $0.0008 | 20,501,108.0 | -12.90% |
| Nov 08, 2024 | $0.0034 | $0.00259 | $0.00081 | 16,865,045.0 | -6.06% |
| Nov 07, 2024 | $0.0036 | $0.003 | $0.0006 | 5,293,070.0 | -13.16% |
| Nov 06, 2024 | $0.00405 | $0.0033 | $0.00075 | 9,630,881.0 | -1.30% |
| Nov 05, 2024 | $0.0039 | $0.0033 | $0.0006 | 11,634,745.0 | +6.35% |
| Nov 04, 2024 | $0.0043 | $0.0032 | $0.0011 | 13,689,080.0 | -9.50% |
| Nov 01, 2024 | $0.0043 | $0.0036 | $0.0007 | 9,942,439.0 | -2.44% |
| Oct 31, 2024 | $0.00415 | $0.0033 | $0.00085 | 4,266,135.0 | +2.50% |
| Oct 30, 2024 | $0.0042 | $0.0032 | $0.0010 | 18,005,119.0 | +8.11% |
| Oct 29, 2024 | $0.0049 | $0.0036 | $0.0013 | 37,600,625.0 | -21.28% |
American Diversified Holdings Corp Stock (ADHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Diversified Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Diversified Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Diversified Holdings Corp Stock (ADHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.0043 | $0.002 | $0.0023 | 168,708,475.0 | -46.34% |
| Oct, 2024 | $0.0049 | $0.00125 | $0.00365 | 352,765,262.0 | +115.79% |
| Sep, 2024 | $0.0035 | $0.00125 | $0.00225 | 193,510,931.0 | -9.52% |
| Aug, 2024 | $0.0028 | $0.0006 | $0.0022 | 504,478,186.0 | +200.00% |
| Jul, 2024 | $0.00095 | $0.0006 | $0.00035 | 62,032,813.0 | -22.22% |
| Jun, 2024 | $0.00145 | $0.0008 | $0.00065 | 113,826,131.0 | -18.18% |
| May, 2024 | $0.00135 | $0.0009 | $0.00045 | 109,028,505.0 | -8.33% |
| Apr, 2024 | $0.0017 | $0.001 | $0.0007 | 173,849,414.0 | +14.29% |
| Mar, 2024 | $0.00123 | $0.0008 | $0.000425 | 91,914,261.0 | -9.48% |
| Feb, 2024 | $0.00144 | $0.00105 | $0.00039 | 47,864,663.0 | -22.67% |
| Jan, 2024 | $0.0019 | $0.0011 | $0.0008 | 83,760,296.0 | +25.00% |
American Diversified Holdings Corp Stock (ADHC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0028 | $0.0011 | $0.0017 | 205,964,385.0 | -20.00% |
| Nov, 2023 | $0.0018 | $0.0011 | $0.0007 | 51,441,521.0 | +25.00% |
| Oct, 2023 | $0.0017 | $0.001 | $0.0007 | 52,754,723.0 | -20.00% |
| Sep, 2023 | $0.0017 | $0.0011 | $0.0006 | 38,364,408.0 | -6.25% |
| Aug, 2023 | $0.002 | $0.0016 | $0.0004 | 35,764,986.0 | -17.95% |
| Jul, 2023 | $0.0025 | $0.0018 | $0.0007 | 47,286,255.0 | -10.96% |
| Jun, 2023 | $0.0028 | $0.0017 | $0.0011 | 96,591,757.0 | -0.45% |
| May, 2023 | $0.003 | $0.002 | $0.001 | 58,492,837.0 | -20.00% |
| Apr, 2023 | $0.0072 | $0.0025 | $0.0047 | 377,672,990.0 | -50.89% |
| Mar, 2023 | $0.0057 | $0.0017 | $0.004 | 208,605,466.0 | +119.61% |
| Feb, 2023 | $0.00295 | $0.0017 | $0.00125 | 91,859,750.0 | +50.00% |
| Jan, 2023 | $0.0028 | $0.0017 | $0.0011 | 62,765,880.0 | -32.00% |
American Diversified Holdings Corp Stock (ADHC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.0069 | $0.002 | $0.0049 | 416,059,979.0 | +4.17% |
| Nov, 2022 | $0.0026 | $0.0019 | $0.0007 | 34,658,795.0 | +14.29% |
| Oct, 2022 | $0.0033 | $0.0018 | $0.0015 | 68,157,658.0 | +5.00% |
| Sep, 2022 | $0.0032 | $0.0019 | $0.0013 | 31,503,518.0 | -9.09% |
| Aug, 2022 | $0.0045 | $0.0021 | $0.0024 | 72,431,369.0 | -43.59% |
| Jul, 2022 | $0.0046 | $0.0032 | $0.0014 | 84,456,212.0 | +105.26% |
| May, 2022 | $0.0022 | $0.0017 | $0.0005 | 1,791,478.0 | +0.00% |
0.25%
4.80%
Cap:
|
Volume (24h):