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 (%)
Oct 31, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 23, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 14, 2014 0.0100 0.0100 0.0100 0.0100 19,000 +0.00(+0.00%)
Oct 01, 2014 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Sep 29, 2014 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Sep 22, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 16, 2014 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Sep 11, 2014 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Sep 04, 2014 0.0130 0.0130 0.0130 0 -0.01(-31.22%)
Sep 02, 2014 0.0189 0.0189 0.0189 0 +0.01(+96.88%)
Aug 22, 2014 0.0096 0.0096 0.0096 0 -0.01(-56.36%)
Aug 21, 2014 0.0250 0.0250 0.0180 0.0220 81,000 +0.01(+131.58%)
Aug 13, 2014 0.0095 0.0095 0.0095 0 -0.00(-32.14%)
Aug 12, 2014 0.0150 0.0150 0.0140 0.0140 20,000 -0.00(-6.67%)
Aug 06, 2014 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Aug 04, 2014 0.0160 0.0160 0.0160 0.0160 0 +0.00(+23.08%)
Jul 31, 2014 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Jul 14, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 08, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 02, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 01, 2014 0.0170 0.0170 0.0130 0.0150 40,000 -0.01(-25.00%)
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%)
Apr 01, 2014 0.0190 0.0190 0.0151 0.0160 166,400 -0.00(-20.00%)
Mar 31, 2014 0.0200 0.0200 0.0200 0.0200 65,000 -0.00(-4.76%)
Mar 28, 2014 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Mar 27, 2014 0.0200 0.0250 0.0200 0.0210 80,500 +0.00(+5.00%)
Mar 26, 2014 0.0177 0.0289 0.0177 0.0200 349,900 +0.00(+11.11%)
Mar 25, 2014 0.0165 0.0210 0.0165 0.0180 412,500 +0.00(+9.09%)
Mar 24, 2014 0.0165 0.0165 0.0165 0.0165 45,000 +0.00(+3.13%)
Mar 21, 2014 0.0160 0.0160 0.0160 0.0160 63,250 -0.00(-3.03%)
Mar 20, 2014 0.0120 0.0165 0.0120 0.0165 12,700 +0.00(+37.50%)
Mar 19, 2014 0.0120 0.0120 0.0120 0.0120 5,200 +0.00(+0.00%)
Mar 18, 2014 0.0120 0.0120 0.0120 0.0120 5,200 -0.01(-29.41%)
Mar 12, 2014 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Mar 11, 2014 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Mar 10, 2014 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-9.09%)
Mar 07, 2014 0.0165 0.0165 0.0165 0.0165 0 -0.00(-7.82%)
Mar 06, 2014 0.0179 0.0179 0.0179 0.0179 10,000 +0.00(+0.00%)
Mar 05, 2014 0.0168 0.0179 0.0168 0.0179 35,000 +0.00(+19.33%)
Mar 03, 2014 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Feb 21, 2014 0.0170 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Feb 20, 2014 0.0110 0.0150 0.0110 0.0150 110,000 +0.00(+16.28%)
Feb 19, 2014 0.0129 0.0129 0.0129 0.0129 4,500 +0.00(+27.72%)
Feb 13, 2014 0.0101 0.0101 0.0101 0.0101 0 -0.00(-21.71%)
Feb 12, 2014 0.0129 0.0129 0.0129 0.0129 17,500 +0.00(+4.88%)
Feb 11, 2014 0.0123 0.0123 0.0123 0.0123 50,000 +0.00(+2.50%)
Feb 07, 2014 0.0120 0.0120 0.0120 0 +0.00(+55.84%)
Feb 03, 2014 0.0077 0.0077 0.0077 0 +0.00(+6.94%)
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%)
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.