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 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%)
Nov 01, 2019 0.0147 0.0330 0.0125 0.0280 2,087,000 +0.02(+161.68%)
Oct 31, 2019 0.0145 0.0145 0.0107 0.0107 5,150 +0.00(+0.00%)
Oct 30, 2019 0.0160 0.0160 0.0107 0.0107 84,600 -0.00(-11.57%)
Oct 29, 2019 0.0101 0.0178 0.0100 0.0121 313,000 +0.00(+0.83%)
Oct 25, 2019 0.0120 0.0120 0.0120 0 +0.00(+13.21%)
Oct 21, 2019 0.0106 0.0106 0.0106 0 -0.00(-15.20%)
Oct 18, 2019 0.0135 0.0135 0.0125 0.0125 59,800 +0.00(+19.05%)
Oct 17, 2019 0.0130 0.0150 0.0105 0.0105 39,700 -0.00(-16.67%)
Oct 16, 2019 0.0150 0.0150 0.0104 0.0126 102,717 -0.00(-10.00%)
Oct 15, 2019 0.0102 0.0140 0.0102 0.0140 3,400 +0.00(+38.61%)
Oct 14, 2019 0.0149 0.0149 0.0101 0.0101 103,200 -0.00(-29.86%)
Oct 10, 2019 0.0144 0.0144 0.0144 0 +0.00(+0.70%)
Oct 09, 2019 0.0101 0.0145 0.0101 0.0143 135,000 +0.00(+43.00%)
Oct 08, 2019 0.0140 0.0140 0.0097 0.0100 172,700 +0.00(+0.00%)
Oct 07, 2019 0.0097 0.0100 0.0097 0.0100 93,312 +0.00(+0.00%)
Oct 04, 2019 0.0100 0.0100 0.0099 0.0100 49,400 +0.00(+5.26%)
Oct 01, 2019 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
Sep 30, 2019 0.0095 0.0120 0.0095 0.0100 304,000 -0.00(-16.67%)
Sep 27, 2019 0.0165 0.0165 0.0090 0.0120 1,299,900 -0.00(-25.93%)
Sep 26, 2019 0.0100 0.0230 0.0100 0.0162 1,472,251 +0.01(+90.59%)
Sep 25, 2019 0.0085 0.0110 0.0085 0.0085 130,000 +0.00(+0.00%)
Sep 24, 2019 0.0085 0.0085 0.0085 0.0085 133,000 +0.00(+6.25%)
Sep 23, 2019 0.0080 0.0080 0.0080 0.0080 95,000 +0.00(+0.00%)
Sep 19, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 18, 2019 0.0055 0.0080 0.0055 0.0080 15,000 +0.00(+0.00%)
Sep 11, 2019 0.0080 0.0080 0.0080 0 +0.00(+45.45%)
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.