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 (%)
Nov 30, 2022 0.0740 0.0740 0.0400 0.0400 10,100 -0.00(-4.76%)
Nov 29, 2022 0.0420 0.0420 0.0420 0.0420 11,750 +0.00(+2.44%)
Nov 28, 2022 0.0750 0.0848 0.0410 0.0410 29,600 -0.04(-51.76%)
Nov 18, 2022 0.0850 0 +0.00(+0.00%)
Nov 16, 2022 0.0850 0 +0.01(+13.33%)
Nov 15, 2022 0.0900 0.0900 0.0750 0.0750 15,000 +0.00(+0.00%)
Nov 14, 2022 0.0750 0.0880 0.0590 0.0750 90,078 +0.00(+0.00%)
Nov 11, 2022 0.0550 0.0750 0.0550 0.0750 25,100 +0.03(+66.67%)
Nov 10, 2022 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Nov 09, 2022 0.0450 0.0450 0.0450 0.0450 152,000 -0.01(-25.00%)
Nov 08, 2022 0.0400 0.0600 0.0400 0.0600 305,578 +0.04(+200.00%)
Nov 07, 2022 0.0400 0.0480 0.0200 0.0200 146,700 -0.02(-50.00%)
Nov 04, 2022 0.0400 0.0400 0.0400 0.0400 11,983 +0.00(+0.00%)
Nov 03, 2022 0.0276 0.0400 0.0276 0.0400 3,000 +0.00(+0.00%)
Oct 31, 2022 0.0400 0 +0.00(+0.00%)
Oct 28, 2022 0.0415 0.0415 0.0380 0.0400 16,000 +0.00(+6.67%)
Oct 26, 2022 0.0375 0 +0.00(+0.54%)
Oct 25, 2022 0.0275 0.0373 0.0275 0.0373 7,830 +0.01(+55.42%)
Oct 13, 2022 0.0240 0 +0.01(+58.94%)
Oct 11, 2022 0.0151 0 -0.02(-62.25%)
Oct 06, 2022 0.0400 0 +0.00(+0.00%)
Oct 04, 2022 0.0400 0 +0.02(+128.57%)
Sep 29, 2022 0.0175 0 +0.00(+9.38%)
Sep 28, 2022 0.0160 0.0160 0.0160 0.0160 100 -0.04(-69.23%)
Sep 27, 2022 0.0500 0.0520 0.0400 0.0520 98,600 +0.00(+8.33%)
Sep 26, 2022 0.0450 0.0480 0.0250 0.0480 243,478 +0.00(+6.90%)
Sep 22, 2022 0.0449 0 -0.00(-10.02%)
Sep 19, 2022 0.0499 0 +0.05(+4890.00%)
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.