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 (%)
Feb 27, 2012 0.0500 0.0500 0.0500 0.0500 0 -0.00(-7.41%)
Feb 24, 2012 0.0600 0.0600 0.0400 0.0540 163,000 -0.01(-10.00%)
Feb 23, 2012 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Feb 22, 2012 0.0550 0.0700 0.0550 0.0600 18,500 +0.00(+9.09%)
Feb 21, 2012 0.0550 0.0550 0.0550 0.0550 3,100 +0.00(+10.00%)
Feb 16, 2012 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 13, 2012 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Feb 10, 2012 0.0500 0.0500 0.0500 0.0500 16,428 -0.00(-9.09%)
Feb 09, 2012 0.0550 0.0550 0.0550 0.0550 55,000 -0.00(-8.33%)
Feb 08, 2012 0.0500 0.0600 0.0500 0.0600 112,100 +0.01(+29.59%)
Feb 07, 2012 0.0463 0.0463 0.0463 0.0463 50,000 -0.01(-10.96%)
Feb 06, 2012 0.0520 0.0520 0.0520 0.0520 15,000 +0.00(+1.96%)
Feb 03, 2012 0.0500 0.0510 0.0490 0.0510 75,000 +0.00(+4.08%)
Feb 02, 2012 0.0490 0.0490 0.0490 0.0490 3,000 -0.00(-2.00%)
Feb 01, 2012 0.0530 0.0530 0.0450 0.0500 60,000 -0.00(-5.66%)
Jan 30, 2012 0.0530 0.0530 0.0530 0.0530 0 -0.01(-11.67%)
Jan 27, 2012 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+9.09%)
Jan 26, 2012 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Jan 25, 2012 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+3.77%)
Jan 24, 2012 0.0570 0.0570 0.0520 0.0530 85,000 -0.00(-7.02%)
Jan 23, 2012 0.0570 0.0570 0.0570 0.0570 8,000 +0.00(+3.64%)
Jan 20, 2012 0.0550 0.0550 0.0500 0.0550 18,000 -0.01(-12.70%)
Jan 19, 2012 0.0631 0.0631 0.0630 0.0630 30,000 +0.00(+0.00%)
Jan 17, 2012 0.0630 0.0630 0.0630 0 -0.00(-3.08%)
Jan 13, 2012 0.0575 0.0650 0.0575 0.0650 54,640 +0.01(+13.04%)
Jan 12, 2012 0.0575 0.0575 0.0575 0.0575 13,360 +0.01(+9.52%)
Jan 11, 2012 0.0560 0.0560 0.0525 0.0525 81,000 -0.01(-8.70%)
Jan 10, 2012 0.0575 0.0575 0.0575 0.0575 40,000 +0.00(+2.68%)
Jan 09, 2012 0.0600 0.0680 0.0560 0.0560 172,550 +0.01(+12.00%)
Jan 06, 2012 0.0470 0.0500 0.0470 0.0500 30,000 +0.00(+0.00%)
Jan 05, 2012 0.0400 0.0500 0.0400 0.0500 64,564 +0.01(+25.00%)
Jan 04, 2012 0.0361 0.0570 0.0361 0.0400 86,500 +0.00(+11.11%)
Dec 30, 2011 0.0330 0.0360 0.0330 0.0360 6,600 +0.00(+9.09%)
Dec 29, 2011 0.0330 0.0330 0.0330 0.0330 1,500 -0.00(-2.94%)
Dec 28, 2011 0.0340 0.0340 0.0340 0.0340 30,000 -0.01(-15.00%)
Dec 23, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2011 0.0250 0.0400 0.0250 0.0400 209,450 +0.02(+81.82%)
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.