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 (%)
Sep 30, 2020 0.0191 0.0191 0.0151 0.0190 6,840 -0.00(-0.52%)
Sep 29, 2020 0.0191 0.0191 0.0191 1 +0.00(+0.00%)
Sep 25, 2020 0.0191 0.0191 0.0191 0 +0.00(+9.14%)
Sep 24, 2020 0.0200 0.0200 0.0151 0.0175 60,000 -0.00(-0.57%)
Sep 23, 2020 0.0176 0.0176 0.0176 0.0176 200 -0.00(-12.00%)
Sep 22, 2020 0.0150 0.0200 0.0150 0.0200 35,000 -0.00(-13.04%)
Sep 18, 2020 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Sep 17, 2020 0.0170 0.0230 0.0170 0.0230 20,000 +0.00(+15.00%)
Sep 16, 2020 0.0171 0.0200 0.0171 0.0200 1,798 -0.00(-14.53%)
Sep 14, 2020 0.0234 0.0234 0.0234 0 -0.01(-21.48%)
Sep 11, 2020 0.0227 0.0298 0.0175 0.0298 80,300 +0.00(+3.11%)
Sep 03, 2020 0.0289 0.0289 0.0289 0 +0.00(+3.21%)
Sep 02, 2020 0.0265 0.0280 0.0265 0.0280 4,000 -0.01(-20.00%)
Aug 28, 2020 0.0350 0.0350 0.0350 0 +0.01(+23.67%)
Aug 25, 2020 0.0283 0.0283 0.0283 0 -0.00(-5.67%)
Aug 24, 2020 0.0262 0.0304 0.0262 0.0300 32,800 +0.00(+6.01%)
Aug 20, 2020 0.0283 0.0283 0.0283 0 +0.00(+8.43%)
Aug 17, 2020 0.0261 0.0261 0.0261 0 -0.01(-17.67%)
Aug 13, 2020 0.0317 0.0317 0.0317 0 +0.00(+5.32%)
Aug 12, 2020 0.0332 0.0332 0.0301 0.0301 17,672 -0.01(-16.39%)
Aug 11, 2020 0.0350 0.0370 0.0350 0.0360 58,750 +0.00(+2.56%)
Aug 10, 2020 0.0345 0.0351 0.0345 0.0351 7,600 +0.00(+5.72%)
Aug 07, 2020 0.0332 0.0345 0.0332 0.0332 7,700 -0.00(-9.78%)
Aug 06, 2020 0.0530 0.0530 0.0332 0.0368 210,757 -0.00(-3.16%)
Aug 05, 2020 0.0351 0.0380 0.0300 0.0380 137,631 -0.00(-7.32%)
Aug 04, 2020 0.0500 0.0500 0.0334 0.0410 221,346 +0.00(+0.00%)
Aug 03, 2020 0.0429 0.0500 0.0410 0.0410 25,000 -0.01(-18.00%)
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%)
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.