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 21, 2015 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 20, 2015 0.0100 0.0100 0.0090 0.0090 25,000 -0.00(-10.00%)
Apr 13, 2015 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Apr 09, 2015 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Apr 06, 2015 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Mar 30, 2015 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Mar 12, 2015 0.0120 0.0120 0.0120 0 +0.00(+17.19%)
Feb 26, 2015 0.0102 0.0102 0.0102 0 +0.00(+2.40%)
Feb 25, 2015 0.0100 0.0106 0.0100 0.0100 290,300 -0.00(-32.43%)
Feb 24, 2015 0.0148 0.0148 0.0148 0.0148 10,000 +0.00(+48.00%)
Jan 27, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 23, 2015 0.0100 0.0100 0.0100 0 +0.00(+66.67%)
Jan 20, 2015 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Jan 06, 2015 0.0100 0.0100 0.0100 0 +0.00(+66.67%)
Dec 31, 2014 0.0060 0.0060 0.0060 0 -0.00(-33.33%)
Dec 23, 2014 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Dec 18, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 17, 2014 0.0100 0.0100 0.0100 0.0100 4,500 +0.00(+0.00%)
Dec 15, 2014 0.0101 0.0101 0.0100 0.0100 10,500 -0.00(-2.44%)
Dec 08, 2014 0.0103 0.0103 0.0103 0 +0.00(+2.50%)
Dec 03, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 06, 2014 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Nov 05, 2014 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+30.00%)
Oct 31, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 23, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 14, 2014 0.0100 0.0100 0.0100 0.0100 19,000 +0.00(+0.00%)
Oct 01, 2014 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Sep 29, 2014 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Sep 22, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 16, 2014 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Sep 11, 2014 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Sep 04, 2014 0.0130 0.0130 0.0130 0 -0.01(-31.22%)
Sep 02, 2014 0.0189 0.0189 0.0189 0 +0.01(+96.88%)
Aug 22, 2014 0.0096 0.0096 0.0096 0 -0.01(-56.36%)
Aug 21, 2014 0.0250 0.0250 0.0180 0.0220 81,000 +0.01(+131.58%)
Aug 13, 2014 0.0095 0.0095 0.0095 0 -0.00(-32.14%)
Aug 12, 2014 0.0150 0.0150 0.0140 0.0140 20,000 -0.00(-6.67%)
Aug 06, 2014 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Aug 04, 2014 0.0160 0.0160 0.0160 0.0160 0 +0.00(+23.08%)
Jul 31, 2014 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Jul 14, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 08, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 02, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 01, 2014 0.0170 0.0170 0.0130 0.0150 40,000 -0.01(-25.00%)
Jun 27, 2014 0.0200 0.0200 0.0200 0 -0.01(-25.93%)
Jun 19, 2014 0.0270 0.0270 0.0270 0 +0.01(+37.06%)
Jun 17, 2014 0.0197 0.0197 0.0197 0 -0.00(-1.50%)
Jun 12, 2014 0.0200 0.0200 0.0200 0 -0.00(-11.50%)
Jun 09, 2014 0.0226 0.0226 0.0226 0 -0.00(-5.83%)
Jun 03, 2014 0.0240 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jun 02, 2014 0.0240 0.0240 0.0240 0.0240 15,000 +0.00(+0.00%)
May 30, 2014 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+0.00%)
May 27, 2014 0.0240 0.0240 0.0240 0 -0.00(-3.23%)
May 23, 2014 0.0248 0.0248 0.0248 0 +0.00(+24.00%)
May 20, 2014 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 16, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2014 0.0251 0.0251 0.0200 0.0200 50,848 -0.01(-20.63%)
May 14, 2014 0.0251 0.0252 0.0251 0.0252 27,900 -0.00(-6.67%)
May 13, 2014 0.0270 0.0270 0.0270 0.0270 2,325 +0.00(+0.00%)
May 12, 2014 0.0350 0.0350 0.0270 0.0270 3,350 -0.00(-10.00%)
May 09, 2014 0.0240 0.0300 0.0211 0.0300 52,808 +0.01(+49.25%)
May 08, 2014 0.0200 0.0249 0.0200 0.0201 45,552 +0.00(+5.79%)
May 07, 2014 0.0199 0.0199 0.0190 0.0190 196,000 -0.00(-4.52%)
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.