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 (%)
Jul 31, 2020 0.0500 0.0505 0.0450 0.0500 70,200 +0.00(+4.38%)
Jul 30, 2020 0.0449 0.0498 0.0379 0.0479 81,826 +0.01(+12.18%)
Jul 29, 2020 0.0433 0.0433 0.0365 0.0427 50,219 -0.01(-14.60%)
Jul 28, 2020 0.0401 0.0550 0.0363 0.0500 230,699 +0.01(+12.36%)
Jul 27, 2020 0.0497 0.0599 0.0436 0.0445 358,308 -0.01(-11.00%)
Jul 24, 2020 0.0321 0.0520 0.0304 0.0500 675,100 +0.02(+55.76%)
Jul 23, 2020 0.0320 0.0341 0.0320 0.0321 60,000 -0.01(-14.85%)
Jul 22, 2020 0.0377 0.0377 0.0320 0.0377 29,190 -0.00(-0.26%)
Jul 21, 2020 0.0350 0.0395 0.0310 0.0378 376,565 +0.01(+30.34%)
Jul 20, 2020 0.0280 0.0385 0.0243 0.0290 458,338 +0.01(+31.82%)
Jul 17, 2020 0.0270 0.0280 0.0206 0.0220 94,500 -0.00(-9.84%)
Jul 16, 2020 0.0222 0.0244 0.0222 0.0244 1,730 -0.00(-12.86%)
Jul 15, 2020 0.0160 0.0300 0.0157 0.0280 196,736 +0.01(+84.21%)
Jul 14, 2020 0.0206 0.0215 0.0152 0.0152 25,000 -0.01(-26.21%)
Jul 13, 2020 0.0243 0.0250 0.0155 0.0206 206,425 -0.00(-7.62%)
Jul 10, 2020 0.0247 0.0247 0.0180 0.0223 52,000 -0.00(-10.80%)
Jul 09, 2020 0.0284 0.0300 0.0250 0.0250 195,000 -0.00(-11.97%)
Jul 08, 2020 0.0259 0.0284 0.0121 0.0284 427,687 +0.01(+25.11%)
Jul 07, 2020 0.0093 0.0350 0.0070 0.0227 2,201,753 +0.01(+173.49%)
Jul 06, 2020 0.0092 0.0092 0.0083 0.0083 50,001 +0.00(+66.00%)
Jun 22, 2020 0.0050 0.0050 0.0050 0 -0.00(-45.65%)
Jun 18, 2020 0.0092 0.0092 0.0092 0 +0.00(+0.00%)
Jun 11, 2020 0.0092 0.0092 0.0092 0 -0.00(-4.17%)
Jun 05, 2020 0.0096 0.0096 0.0096 0 +0.00(+35.21%)
Jun 04, 2020 0.0071 0.0071 0.0071 0.0071 500 -0.00(-17.44%)
Jun 03, 2020 0.0086 0.0086 0.0086 0.0086 10,000 -0.00(-2.27%)
May 26, 2020 0.0088 0.0088 0.0088 0 +0.00(+60.00%)
May 22, 2020 0.0039 0.0055 0.0038 0.0055 400,000 +0.00(+96.43%)
May 20, 2020 0.0028 0.0028 0.0028 0 -0.00(-28.21%)
May 18, 2020 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
May 11, 2020 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
May 08, 2020 0.0034 0.0038 0.0034 0.0038 100,000 +0.00(+35.71%)
May 06, 2020 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
May 04, 2020 0.0028 0.0028 0.0028 0 +0.00(+27.27%)
Apr 30, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Apr 29, 2020 0.0022 0.0022 0.0022 0.0022 1,751 +0.00(+0.00%)
Apr 20, 2020 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Apr 09, 2020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Apr 08, 2020 0.0020 0.0020 0.0020 0.0020 19,300 +0.00(+53.85%)
Apr 06, 2020 0.0013 0.0013 0.0013 0 -0.00(-69.05%)
Apr 02, 2020 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Mar 26, 2020 0.0042 0.0042 0.0042 0 -0.00(-6.67%)
Mar 20, 2020 0.0045 0.0045 0.0045 0 +0.00(+28.57%)
Mar 12, 2020 0.0035 0.0035 0.0035 0 -0.00(-31.37%)
Mar 06, 2020 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Mar 04, 2020 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Feb 24, 2020 0.0051 0.0051 0.0051 0 -0.00(-19.05%)
Feb 21, 2020 0.0057 0.0063 0.0057 0.0063 16,000 -0.00(-17.11%)
Feb 13, 2020 0.0076 0.0076 0.0076 0 +0.00(+15.15%)
Feb 07, 2020 0.0066 0.0066 0.0066 0 -0.00(-2.94%)
Feb 05, 2020 0.0068 0.0068 0.0068 0 -0.00(-22.73%)
Jan 28, 2020 0.0088 0.0088 0.0088 0 +0.00(+31.34%)
Jan 24, 2020 0.0067 0.0067 0.0067 0 -0.00(-16.25%)
Jan 22, 2020 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Jan 21, 2020 0.0060 0.0074 0.0060 0.0070 149,221 +0.00(+25.00%)
Jan 17, 2020 0.0070 0.0070 0.0056 0.0056 40,000 -0.00(-13.85%)
Jan 16, 2020 0.0070 0.0080 0.0065 0.0065 239,000 -0.00(-7.14%)
Jan 15, 2020 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+0.00%)
Jan 14, 2020 0.0070 0.0070 0.0070 0.0070 39,925 +0.00(+4.48%)
Jan 13, 2020 0.0107 0.0107 0.0047 0.0067 663,093 -0.00(-39.09%)
Jan 10, 2020 0.0080 0.0110 0.0080 0.0110 3,000 +0.00(+37.50%)
Jan 07, 2020 0.0080 0.0080 0.0080 0 +0.00(+11.11%)
Jan 06, 2020 0.0100 0.0111 0.0072 0.0072 200,300 -0.01(-50.34%)
Jan 02, 2020 0.0145 0.0145 0.0145 0 -0.00(-2.68%)
Dec 30, 2019 0.0149 0.0149 0.0149 0 +0.00(+24.17%)
Dec 24, 2019 0.0120 0.0120 0.0120 0 +0.00(+41.18%)
Dec 20, 2019 0.0085 0.0085 0.0085 0 -0.00(-17.48%)
Dec 18, 2019 0.0103 0.0103 0.0103 0 -0.00(-11.97%)
Dec 13, 2019 0.0117 0.0117 0.0117 0 +0.00(+10.38%)
Dec 12, 2019 0.0106 0.0106 0.0106 0.0106 900 +0.00(+8.16%)
Dec 10, 2019 0.0098 0.0098 0.0098 0 -0.00(-2.00%)
Dec 09, 2019 0.0115 0.0115 0.0100 0.0100 38,300 -0.00(-9.09%)
Dec 06, 2019 0.0110 0.0110 0.0110 0.0110 25,000 -0.00(-4.35%)
Dec 05, 2019 0.0117 0.0130 0.0098 0.0115 70,475 -0.00(-11.54%)
Dec 04, 2019 0.0126 0.0130 0.0126 0.0130 6,800 +0.00(+0.00%)
Dec 03, 2019 0.0113 0.0130 0.0113 0.0130 20,000 +0.00(+0.00%)
Dec 02, 2019 0.0090 0.0145 0.0085 0.0130 825,824 +0.00(+30.00%)
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%)
Sep 03, 2019 0.0055 0.0055 0.0055 0 -0.00(-31.25%)
Aug 30, 2019 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+5.26%)
Aug 29, 2019 0.0079 0.0079 0.0055 0.0076 80,000 +0.00(+28.81%)
Aug 28, 2019 0.0058 0.0059 0.0058 0.0059 50,000 +0.00(+1.72%)
Aug 27, 2019 0.0058 0.0058 0.0058 0.0058 10,000 +0.00(+0.00%)
Aug 15, 2019 0.0058 0.0058 0.0058 0 +0.00(+16.00%)
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.