Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adia Nutrition Inc (OP: ADIA )

0.0113 UNCHANGED
Last Price Updated: 2:58 PM EDT, May 9, 2024 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 28, 2020 0.0088 0.0088 0.0088 0 +0.00(+31.34%)
Jan 24, 2020 0.0067 0.0067 0.0067 0 -0.00(-16.25%)
Jan 22, 2020 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Jan 21, 2020 0.0060 0.0074 0.0060 0.0070 149,221 +0.00(+25.00%)
Jan 17, 2020 0.0070 0.0070 0.0056 0.0056 40,000 -0.00(-13.85%)
Jan 16, 2020 0.0070 0.0080 0.0065 0.0065 239,000 -0.00(-7.14%)
Jan 15, 2020 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+0.00%)
Jan 14, 2020 0.0070 0.0070 0.0070 0.0070 39,925 +0.00(+4.48%)
Jan 13, 2020 0.0107 0.0107 0.0047 0.0067 663,093 -0.00(-39.09%)
Jan 10, 2020 0.0080 0.0110 0.0080 0.0110 3,000 +0.00(+37.50%)
Jan 07, 2020 0.0080 0.0080 0.0080 0 +0.00(+11.11%)
Jan 06, 2020 0.0100 0.0111 0.0072 0.0072 200,300 -0.01(-50.34%)
Jan 02, 2020 0.0145 0.0145 0.0145 0 -0.00(-2.68%)
Dec 30, 2019 0.0149 0.0149 0.0149 0 +0.00(+24.17%)
Dec 24, 2019 0.0120 0.0120 0.0120 0 +0.00(+41.18%)
Dec 20, 2019 0.0085 0.0085 0.0085 0 -0.00(-17.48%)
Dec 18, 2019 0.0103 0.0103 0.0103 0 -0.00(-11.97%)
Dec 13, 2019 0.0117 0.0117 0.0117 0 +0.00(+10.38%)
Dec 12, 2019 0.0106 0.0106 0.0106 0.0106 900 +0.00(+8.16%)
Dec 10, 2019 0.0098 0.0098 0.0098 0 -0.00(-2.00%)
Dec 09, 2019 0.0115 0.0115 0.0100 0.0100 38,300 -0.00(-9.09%)
Dec 06, 2019 0.0110 0.0110 0.0110 0.0110 25,000 -0.00(-4.35%)
Dec 05, 2019 0.0117 0.0130 0.0098 0.0115 70,475 -0.00(-11.54%)
Dec 04, 2019 0.0126 0.0130 0.0126 0.0130 6,800 +0.00(+0.00%)
Dec 03, 2019 0.0113 0.0130 0.0113 0.0130 20,000 +0.00(+0.00%)
Dec 02, 2019 0.0090 0.0145 0.0085 0.0130 825,824 +0.00(+30.00%)
Nov 27, 2019 0.0100 0.0100 0.0100 0 -0.00(-4.76%)
Nov 26, 2019 0.0102 0.0105 0.0102 0.0105 4,000 +0.00(+40.00%)
Nov 25, 2019 0.0075 0.0075 0.0075 0.0075 5,700 -0.00(-28.57%)
Nov 22, 2019 0.0113 0.0113 0.0078 0.0105 265,300 +0.00(+6.06%)
Nov 21, 2019 0.0091 0.0101 0.0086 0.0099 363,275 +0.00(+7.61%)
Nov 20, 2019 0.0096 0.0111 0.0092 0.0092 200,207 -0.00(-16.36%)
Nov 19, 2019 0.0149 0.0190 0.0110 0.0110 102,500 -0.00(-26.17%)
Nov 18, 2019 0.0140 0.0149 0.0121 0.0149 236,190 -0.00(-8.02%)
Nov 15, 2019 0.0159 0.0162 0.0125 0.0162 84,200 +0.00(+24.62%)
Nov 14, 2019 0.0142 0.0142 0.0125 0.0130 116,812 -0.00(-13.91%)
Nov 13, 2019 0.0213 0.0223 0.0151 0.0151 227,596 -0.01(-29.11%)
Nov 12, 2019 0.0200 0.0223 0.0200 0.0213 442,507 +0.00(+6.50%)
Nov 11, 2019 0.0230 0.0230 0.0164 0.0200 365,353 -0.00(-14.16%)
Nov 08, 2019 0.0480 0.0540 0.0230 0.0233 1,107,200 -0.02(-49.13%)
Nov 07, 2019 0.0400 0.0475 0.0231 0.0458 743,822 +0.01(+16.84%)
Nov 06, 2019 0.0244 0.0410 0.0220 0.0392 1,218,344 +0.01(+60.66%)
Nov 05, 2019 0.0344 0.0350 0.0229 0.0244 965,954 -0.01(-30.29%)
Nov 04, 2019 0.0375 0.0430 0.0256 0.0350 3,310,220 +0.01(+25.00%)
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.