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 (%)
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%)
Feb 01, 2013 0.0300 0.0330 0.0300 0.0330 20,000 +0.01(+43.48%)
Jan 31, 2013 0.0230 0.0230 0.0230 0.0230 3,000 -0.00(-11.54%)
Jan 25, 2013 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Jan 23, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 22, 2013 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.67%)
Jan 16, 2013 0.0298 0.0298 0.0298 0 +0.00(+10.37%)
Jan 15, 2013 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Jan 14, 2013 0.0240 0.0300 0.0240 0.0270 89,900 +0.00(+17.39%)
Jan 12, 2013 0.0230 0.0230 0.0230 0.0230 11,000 +0.00(+0.00%)
Jan 11, 2013 0.0230 0.0230 0.0230 0.0230 11,000 +0.00(+15.00%)
Jan 08, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 07, 2013 0.0220 0.0220 0.0200 0.0200 50,000 -0.00(-4.76%)
Jan 03, 2013 0.0210 0.0210 0.0210 0.0210 0 -0.00(-15.32%)
Jan 02, 2013 0.0248 0.0248 0.0248 0.0248 240 +0.00(+0.00%)
Dec 28, 2012 0.0248 0.0248 0.0248 0.0248 0 -0.00(-0.80%)
Dec 18, 2012 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 13, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 12, 2012 0.0190 0.0326 0.0190 0.0250 46,440 +0.01(+25.00%)
Dec 06, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 05, 2012 0.0200 0.0200 0.0200 0.0200 85,000 -0.01(-24.53%)
Nov 16, 2012 0.0265 0.0265 0.0265 0 +0.00(+15.22%)
Nov 09, 2012 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Nov 08, 2012 0.0230 0.0230 0.0230 0.0230 5,000 +0.00(+24.32%)
Oct 31, 2012 0.0185 0.0185 0.0185 0 -0.00(-19.57%)
Oct 26, 2012 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Oct 25, 2012 0.0230 0.0230 0.0220 0.0230 14,800 -0.00(-8.00%)
Oct 24, 2012 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Oct 09, 2012 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Oct 04, 2012 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Oct 01, 2012 0.0290 0.0290 0.0290 0 +0.01(+26.09%)
Sep 25, 2012 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Sep 20, 2012 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Sep 18, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 13, 2012 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Sep 06, 2012 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Aug 31, 2012 0.0290 0.0290 0.0290 0 +0.00(+5.45%)
Aug 27, 2012 0.0275 0.0275 0.0275 0 +0.00(+10.00%)
Aug 24, 2012 0.0250 0.0250 0.0250 0.0250 5,940 +0.00(+0.00%)
Aug 23, 2012 0.0275 0.0275 0.0250 0.0250 2,760 -0.00(-13.79%)
Aug 22, 2012 0.0280 0.0290 0.0280 0.0290 5,000 +0.01(+45.00%)
Aug 20, 2012 0.0200 0.0200 0.0200 0 +0.00(+32.45%)
Aug 15, 2012 0.0151 0.0151 0.0151 0 -0.00(-24.50%)
Aug 13, 2012 0.0200 0.0200 0.0200 0 +0.00(+10.50%)
Aug 07, 2012 0.0181 0.0181 0.0181 0.0181 0 +0.00(+0.56%)
Aug 06, 2012 0.0180 0.0180 0.0180 0.0180 1,500 +0.00(+0.00%)
Aug 03, 2012 0.0180 0.0180 0.0180 0.0180 1,000 -0.00(-5.26%)
Aug 02, 2012 0.0200 0.0200 0.0190 0.0190 31,000 +0.00(+5.56%)
Aug 01, 2012 0.0220 0.0220 0.0180 0.0180 48,400 -0.00(-10.00%)
Jul 30, 2012 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Jul 25, 2012 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Jul 20, 2012 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 19, 2012 0.0300 0.0400 0.0200 0.0250 208,750 -0.01(-37.50%)
Jul 18, 2012 0.0350 0.0400 0.0350 0.0400 7,324 +0.01(+33.33%)
Jul 16, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 14, 2012 0.0265 0.0300 0.0265 0.0300 15,900 +0.00(+0.00%)
Jul 13, 2012 0.0265 0.0300 0.0265 0.0300 15,900 +0.00(+13.21%)
Jul 12, 2012 0.0265 0.0265 0.0265 0.0265 10,000 +0.00(+20.45%)
Jul 11, 2012 0.0220 0.0220 0.0220 0.0220 10,000 -0.01(-18.52%)
Jul 09, 2012 0.0270 0.0270 0.0270 0 +0.01(+35.00%)
Jul 06, 2012 0.0220 0.0220 0.0200 0.0200 29,800 -0.01(-20.00%)
Jul 03, 2012 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 02, 2012 0.0270 0.0270 0.0200 0.0200 49,900 -0.01(-20.00%)
Jun 28, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 27, 2012 0.0260 0.0260 0.0210 0.0250 30,106 -0.00(-3.85%)
Jun 21, 2012 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jun 20, 2012 0.0260 0.0260 0.0260 0.0260 15,000 +0.00(+4.00%)
Jun 18, 2012 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 13, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 12, 2012 0.0300 0.0300 0.0300 0.0300 1,500 -0.01(-25.00%)
Jun 07, 2012 0.0400 0.0400 0.0400 0 +0.01(+48.15%)
Jun 01, 2012 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
May 31, 2012 0.0270 0.0270 0.0250 0.0250 35,000 -0.00(-16.67%)
May 30, 2012 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-14.29%)
May 29, 2012 0.0400 0.0400 0.0350 0.0350 70,600 -0.00(-12.50%)
May 24, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 23, 2012 0.0350 0.0460 0.0350 0.0400 170,064 +0.01(+33.33%)
May 22, 2012 0.0350 0.0350 0.0300 0.0300 81,000 -0.00(-6.25%)
May 21, 2012 0.0320 0.0320 0.0250 0.0320 138,469 -0.01(-20.00%)
May 18, 2012 0.0400 0.0400 0.0380 0.0400 66,296 +0.00(+0.00%)
May 17, 2012 0.0348 0.0490 0.0348 0.0400 79,005 +0.01(+33.33%)
May 15, 2012 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
May 14, 2012 0.0310 0.0310 0.0310 0.0310 23,400 +0.00(+0.00%)
May 11, 2012 0.0250 0.0310 0.0250 0.0310 107,695 +0.01(+24.00%)
May 10, 2012 0.0270 0.0270 0.0250 0.0250 50,000 -0.00(-7.41%)
May 09, 2012 0.0300 0.0300 0.0270 0.0270 55,000 +0.00(+0.00%)
May 08, 2012 0.0270 0.0270 0.0270 0.0270 45,000 -0.00(-10.00%)
May 07, 2012 0.0300 0.0300 0.0300 0.0300 7,000 -0.01(-14.29%)
May 02, 2012 0.0350 0.0350 0.0350 0 -0.00(-11.39%)
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.