Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adia Nutrition Inc (OP: ADIA )

0.0113 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 29, 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 (%)
Apr 29, 2024 0.0113 0 -0.00(-3.42%)
Apr 19, 2024 0.0117 0 -0.01(-41.50%)
Apr 17, 2024 0.0200 0 +0.00(+0.00%)
Apr 15, 2024 0.0200 0 +0.00(+12.36%)
Apr 12, 2024 0.0177 0.0178 0.0145 0.0178 118,241 +0.01(+58.93%)
Apr 10, 2024 0.0112 0 +0.00(+0.90%)
Mar 15, 2024 0.0111 0 +0.00(+0.91%)
Mar 05, 2024 0.0110 0 -0.00(-15.38%)
Mar 04, 2024 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+0.00%)
Mar 01, 2024 0.0150 0.0150 0.0130 0.0130 48,000 -0.00(-13.33%)
Feb 27, 2024 0.0150 0 +0.00(+0.00%)
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 20,000 -0.01(-25.00%)
Feb 23, 2024 0.0180 0.0200 0.0180 0.0200 123,809 +0.00(+1.01%)
Feb 20, 2024 0.0198 0 +0.00(+15.79%)
Feb 15, 2024 0.0171 0 +0.00(+23.02%)
Feb 12, 2024 0.0139 0 -0.00(-18.24%)
Feb 07, 2024 0.0170 0 +0.01(+63.46%)
Feb 06, 2024 0.0104 0.0104 0.0104 0.0104 31,181 +0.00(+0.97%)
Jan 31, 2024 0.0103 0 -0.00(-0.96%)
Jan 30, 2024 0.0130 0.0130 0.0104 0.0104 25,250 -0.00(-20.00%)
Jan 29, 2024 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+30.00%)
Jan 25, 2024 0.0100 0 +0.00(+0.00%)
Jan 23, 2024 0.0100 0 +0.00(+9.89%)
Jan 11, 2024 0.0091 0 -0.00(-24.17%)
Jan 04, 2024 0.0120 0 -0.00(-4.76%)
Jan 02, 2024 0.0126 0 -0.00(-3.08%)
Dec 29, 2023 0.0130 0.0130 0.0130 0.0130 227,848 -0.00(-23.53%)
Dec 28, 2023 0.0180 0.0180 0.0170 0.0170 15,100 +0.00(+34.92%)
Dec 26, 2023 0.0126 0 -0.00(-23.64%)
Dec 19, 2023 0.0165 0 +0.00(+32.00%)
Dec 18, 2023 0.0125 0.0125 0.0125 0.0125 92,523 -0.00(-0.79%)
Dec 13, 2023 0.0126 0 +0.00(+13.51%)
Dec 12, 2023 0.0111 0.0111 0.0111 0.0111 600 -0.00(-7.50%)
Dec 11, 2023 0.0120 0.0120 0.0120 0.0120 37,600 -0.00(-27.27%)
Dec 07, 2023 0.0165 0 +0.00(+16.20%)
Nov 27, 2023 0.0142 0 +0.00(+16.39%)
Nov 24, 2023 0.0122 0.0122 0.0122 0.0122 90,300 -0.01(-32.97%)
Nov 15, 2023 0.0182 0 +0.01(+63.96%)
Nov 14, 2023 0.0137 0.0140 0.0111 0.0111 269,600 -0.01(-43.65%)
Nov 03, 2023 0.0197 0 +0.01(+77.48%)
Oct 27, 2023 0.0111 0 -0.01(-48.85%)
Oct 24, 2023 0.0217 0 +0.01(+87.07%)
Oct 20, 2023 0.0116 0 -0.01(-46.54%)
Oct 06, 2023 0.0217 0 +0.01(+65.65%)
Oct 05, 2023 0.0131 0.0131 0.0131 0.0131 30,000 -0.01(-39.63%)
Sep 15, 2023 0.0217 0 +0.00(+14.21%)
Sep 06, 2023 0.0190 0 +0.00(+35.71%)
Aug 16, 2023 0.0140 0 -0.00(-8.50%)
Jul 25, 2023 0.0153 0 +0.00(+6.25%)
Jul 18, 2023 0.0144 0 -0.02(-51.19%)
Jul 17, 2023 0.0217 0.0295 0.0216 0.0295 16,499 +0.02(+110.71%)
Jul 14, 2023 0.0141 0.0141 0.0140 0.0140 17,800 +0.00(+2.19%)
Jul 10, 2023 0.0137 0 -0.01(-40.17%)
Jul 07, 2023 0.0229 0.0229 0.0229 0.0229 100 +0.01(+45.86%)
Jun 30, 2023 0.0157 0 -0.00(-1.88%)
Jun 29, 2023 0.0160 0.0160 0.0160 0.0160 20,000 -0.02(-53.89%)
Jun 23, 2023 0.0347 0 +0.00(+0.29%)
Jun 14, 2023 0.0346 0 +0.01(+36.76%)
Jun 07, 2023 0.0253 0 -0.01(-20.69%)
Jun 02, 2023 0.0319 0 +0.00(+13.93%)
May 17, 2023 0.0280 0 -0.00(-12.50%)
May 16, 2023 0.0280 0.0320 0.0280 0.0320 200,845 +0.00(+14.29%)
May 11, 2023 0.0280 0 +0.01(+40.00%)
May 09, 2023 0.0200 0 -0.01(-28.57%)
May 08, 2023 0.0280 0.0280 0.0280 0.0280 25,000 +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.