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 31, 2014 0.0072 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Jan 29, 2014 0.0072 0.0072 0.0072 0 -0.00(-7.69%)
Jan 17, 2014 0.0078 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Jan 15, 2014 0.0078 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Jan 14, 2014 0.0078 0.0078 0.0078 0.0078 5,000 +0.00(+0.00%)
Jan 13, 2014 0.0080 0.0080 0.0078 0.0078 54,640 -0.00(-2.50%)
Jan 09, 2014 0.0080 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Dec 30, 2013 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Dec 27, 2013 0.0100 0.0100 0.0100 0.0100 8,800 +0.00(+0.00%)
Dec 26, 2013 0.0100 0.0100 0.0077 0.0100 140,300 +0.00(+0.00%)
Dec 20, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 18, 2013 0.0100 0.0100 0.0100 0 -0.01(-37.50%)
Dec 16, 2013 0.0160 0.0160 0.0160 0 +0.00(+44.14%)
Dec 10, 2013 0.0111 0.0111 0.0111 0 -0.01(-41.88%)
Dec 09, 2013 0.0150 0.0191 0.0150 0.0191 30,200 +0.00(+0.00%)
Nov 13, 2013 0.0191 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Nov 11, 2013 0.0191 0.0191 0.0191 0 +0.01(+169.01%)
Nov 01, 2013 0.0071 0.0071 0.0071 0 -0.00(-35.45%)
Oct 30, 2013 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Oct 24, 2013 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Oct 18, 2013 0.0120 0.0120 0.0120 0 +0.00(+17.65%)
Oct 14, 2013 0.0102 0.0102 0.0102 0 +0.00(+13.33%)
Oct 11, 2013 0.0090 0.0090 0.0090 0.0090 38,000 +0.00(+0.00%)
Sep 26, 2013 0.0090 0.0090 0.0090 0 -0.00(-30.77%)
Sep 04, 2013 0.0130 0.0130 0.0130 0.0130 0 +0.00(+60.49%)
Aug 30, 2013 0.0081 0.0081 0.0081 0 -0.00(-11.96%)
Aug 08, 2013 0.0092 0.0092 0.0092 0 +0.00(+13.58%)
Aug 07, 2013 0.0098 0.0098 0.0081 0.0081 106,000 -0.00(-37.69%)
Aug 05, 2013 0.0130 0.0130 0.0130 0 +0.00(+44.44%)
Aug 01, 2013 0.0090 0.0090 0.0090 0 -0.00(-18.18%)
Jul 30, 2013 0.0110 0.0110 0.0110 0 -0.00(-21.43%)
Jul 29, 2013 0.0150 0.0150 0.0130 0.0140 39,300 +0.01(+94.44%)
Jul 24, 2013 0.0072 0.0072 0.0072 0 -0.00(-24.21%)
Jul 23, 2013 0.0131 0.0131 0.0095 0.0095 131,900 -0.00(-26.92%)
Jul 22, 2013 0.0170 0.0150 0.0130 0.0130 218,900 -0.00(-13.33%)
Jul 19, 2013 0.0220 0.0220 0.0130 0.0150 83,300 -0.01(-31.82%)
Jul 17, 2013 0.0220 0.0220 0.0220 0.0220 0 +0.00(+1.38%)
Jul 15, 2013 0.0217 0.0217 0.0217 0.0217 0 +0.00(+8.50%)
Jul 11, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 10, 2013 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 09, 2013 0.0250 0.0250 0.0250 0.0250 3,975 +0.00(+0.00%)
Jul 08, 2013 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+0.00%)
Jul 05, 2013 0.0250 0.0250 0.0250 0.0250 27,400 +0.00(+0.00%)
Jul 02, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 18, 2013 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 10, 2013 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 03, 2013 0.0250 0.0250 0.0250 0 -0.00(-10.71%)
May 29, 2013 0.0280 0.0280 0.0280 0 +0.00(+7.69%)
May 28, 2013 0.0260 0.0260 0.0260 0.0260 20,000 +0.00(+4.00%)
May 24, 2013 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 23, 2013 0.0380 0.0380 0.0300 0.0300 104,100 -0.01(-25.00%)
May 21, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 16, 2013 0.0450 0.0450 0.0450 0.0450 75,700 +0.00(+12.50%)
May 07, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 06, 2013 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
May 01, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 30, 2013 0.0400 0.0400 0.0400 0.0400 17,500 -0.01(-20.00%)
Apr 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 25, 2013 0.0400 0.0500 0.0400 0.0500 35,000 +0.01(+25.00%)
Apr 23, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Apr 18, 2013 0.0370 0.0370 0.0370 0.0370 0 -0.01(-28.85%)
Apr 15, 2013 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Apr 05, 2013 0.0520 0.0520 0.0520 0 +0.00(+8.33%)
Apr 04, 2013 0.0540 0.0540 0.0480 0.0480 5,761 -0.00(-4.00%)
Apr 03, 2013 0.0410 0.0540 0.0410 0.0500 59,900 +0.01(+25.00%)
Apr 02, 2013 0.0460 0.0490 0.0400 0.0400 81,600 -0.01(-18.03%)
Apr 01, 2013 0.0488 0.0488 0.0488 0.0488 500 +0.01(+39.43%)
Mar 28, 2013 0.0352 0.0352 0.0350 0.0350 22,500 +0.00(+0.00%)
Mar 27, 2013 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Mar 26, 2013 0.0400 0.0400 0.0350 0.0350 16,500 -0.00(-12.50%)
Mar 25, 2013 0.0400 0.0400 0.0355 0.0400 42,700 -0.00(-2.44%)
Mar 19, 2013 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Mar 11, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 08, 2013 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Mar 07, 2013 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-1.96%)
Mar 06, 2013 0.0500 0.0510 0.0500 0.0510 36,350 +0.00(+2.00%)
Mar 05, 2013 0.0520 0.0520 0.0500 0.0500 35,000 -0.00(-5.66%)
Mar 04, 2013 0.0530 0.0530 0.0530 0.0530 10,000 -0.01(-11.67%)
Feb 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 27, 2013 0.0600 0.0600 0.0600 0.0600 800 +0.00(+0.00%)
Feb 26, 2013 0.0480 0.0600 0.0480 0.0600 72,103 +0.01(+25.00%)
Feb 22, 2013 0.0480 0.0480 0.0480 0.0480 1,500 -0.00(-4.00%)
Feb 21, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 20, 2013 0.0500 0.0500 0.0500 0.0500 15,000 -0.01(-13.79%)
Feb 19, 2013 0.0580 0.0580 0.0580 0.0580 15,000 -0.00(-1.69%)
Feb 15, 2013 0.0499 0.0590 0.0499 0.0590 172,600 +0.01(+18.24%)
Feb 14, 2013 0.0399 0.0499 0.0399 0.0499 171,920 +0.01(+25.06%)
Feb 13, 2013 0.0330 0.0399 0.0330 0.0399 42,100 +0.01(+33.00%)
Feb 11, 2013 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 08, 2013 0.0270 0.0330 0.0250 0.0250 45,300 -0.00(-3.85%)
Feb 05, 2013 0.0260 0.0260 0.0260 0 -0.01(-21.21%)
Feb 04, 2013 0.0330 0.0330 0.0330 0.0330 11,500 +0.00(+0.00%)
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.