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 (%)
Jun 27, 2014 0.0200 0.0200 0.0200 0 -0.01(-25.93%)
Jun 19, 2014 0.0270 0.0270 0.0270 0 +0.01(+37.06%)
Jun 17, 2014 0.0197 0.0197 0.0197 0 -0.00(-1.50%)
Jun 12, 2014 0.0200 0.0200 0.0200 0 -0.00(-11.50%)
Jun 09, 2014 0.0226 0.0226 0.0226 0 -0.00(-5.83%)
Jun 03, 2014 0.0240 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jun 02, 2014 0.0240 0.0240 0.0240 0.0240 15,000 +0.00(+0.00%)
May 30, 2014 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.00%)
May 27, 2014 0.0240 0.0240 0.0240 0 -0.00(-3.23%)
May 23, 2014 0.0248 0.0248 0.0248 0 +0.00(+24.00%)
May 20, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 16, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2014 0.0251 0.0251 0.0200 0.0200 50,848 -0.01(-20.63%)
May 14, 2014 0.0251 0.0252 0.0251 0.0252 27,900 -0.00(-6.67%)
May 13, 2014 0.0270 0.0270 0.0270 0.0270 2,325 +0.00(+0.00%)
May 12, 2014 0.0350 0.0350 0.0270 0.0270 3,350 -0.00(-10.00%)
May 09, 2014 0.0240 0.0300 0.0211 0.0300 52,808 +0.01(+49.25%)
May 08, 2014 0.0200 0.0249 0.0200 0.0201 45,552 +0.00(+5.79%)
May 07, 2014 0.0199 0.0199 0.0190 0.0190 196,000 -0.00(-4.52%)
May 01, 2014 0.0199 0.0199 0.0199 0 +0.00(+0.51%)
Apr 30, 2014 0.0198 0.0198 0.0198 0.0198 3,500 +0.00(+31.13%)
Apr 25, 2014 0.0151 0.0151 0.0151 0 -0.01(-39.36%)
Apr 17, 2014 0.0249 0.0249 0.0249 0.0249 0 +0.01(+88.64%)
Apr 16, 2014 0.0132 0.0132 0.0132 0.0132 16,000 -0.00(-21.89%)
Apr 10, 2014 0.0169 0.0169 0.0169 0 -0.00(-1.17%)
Apr 09, 2014 0.0190 0.0190 0.0170 0.0171 64,500 -0.00(-9.52%)
Apr 08, 2014 0.0189 0.0190 0.0189 0.0189 30,600 +0.00(+0.00%)
Apr 07, 2014 0.0129 0.0189 0.0129 0.0189 92,900 +0.01(+46.51%)
Apr 04, 2014 0.0132 0.0132 0.0111 0.0129 0 -0.00(-1.53%)
Apr 02, 2014 0.0131 0.0131 0.0131 0 -0.00(-18.12%)
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.