Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
May 01, 2012 0.0350 0.0395 0.0350 0.0395 68,000 -0.00(-1.25%)
Apr 30, 2012 0.0400 0.0400 0.0400 0.0400 14,494 +0.00(+14.29%)
Apr 27, 2012 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-2.78%)
Apr 26, 2012 0.0380 0.0380 0.0360 0.0360 44,000 -0.01(-18.00%)
Apr 25, 2012 0.0400 0.0439 0.0360 0.0439 21,860 -0.00(-0.23%)
Apr 24, 2012 0.0420 0.0440 0.0400 0.0440 28,450 -0.00(-2.22%)
Apr 23, 2012 0.0450 0.0450 0.0400 0.0450 37,000 +0.01(+15.38%)
Apr 20, 2012 0.0320 0.0390 0.0320 0.0390 47,500 +0.01(+38.79%)
Apr 19, 2012 0.0281 0.0281 0.0281 0.0281 4,000 -0.00(-6.33%)
Apr 18, 2012 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-23.08%)
Apr 16, 2012 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
Apr 13, 2012 0.0275 0.0300 0.0260 0.0300 55,000 -0.00(-3.23%)
Apr 12, 2012 0.0350 0.0350 0.0310 0.0310 30,000 -0.01(-26.19%)
Apr 11, 2012 0.0420 0.0420 0.0420 0.0420 20,000 +0.00(+5.00%)
Apr 10, 2012 0.0390 0.0400 0.0390 0.0400 15,500 +0.00(+13.64%)
Apr 05, 2012 0.0352 0.0352 0.0352 0 -0.00(-7.37%)
Apr 04, 2012 0.0375 0.0400 0.0320 0.0380 119,750 +0.00(+1.33%)
Apr 03, 2012 0.0379 0.0379 0.0300 0.0375 247,939 +0.00(+7.14%)
Apr 02, 2012 0.0350 0.0350 0.0350 0.0350 27,425 +0.00(+0.00%)
Mar 30, 2012 0.0310 0.0350 0.0310 0.0350 27,000 -0.00(-5.41%)
Mar 29, 2012 0.0320 0.0370 0.0300 0.0370 45,000 -0.00(-2.37%)
Mar 28, 2012 0.0330 0.0379 0.0320 0.0379 42,500 +0.00(+8.29%)
Mar 27, 2012 0.0350 0.0360 0.0300 0.0350 248,470 -0.01(-30.00%)
Mar 26, 2012 0.0400 0.0500 0.0350 0.0500 28,000 +0.00(+0.00%)
Mar 21, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2012 0.0500 0.0500 0.0500 0.0500 1,250 +0.00(+0.00%)
Mar 19, 2012 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Mar 14, 2012 0.0600 0.0600 0.0600 0 +0.02(+71.43%)
Mar 13, 2012 0.0595 0.0595 0.0350 0.0350 20,500 -0.01(-28.57%)
Mar 12, 2012 0.0450 0.0490 0.0450 0.0490 52,720 +0.01(+22.50%)
Mar 09, 2012 0.0490 0.0490 0.0400 0.0400 36,040 -0.01(-18.20%)
Mar 08, 2012 0.0440 0.0490 0.0440 0.0489 21,690 +0.00(+11.14%)
Mar 07, 2012 0.0410 0.0440 0.0350 0.0440 24,780 +0.00(+10.00%)
Mar 06, 2012 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+5.26%)
Mar 05, 2012 0.0400 0.0400 0.0380 0.0380 50,387 -0.00(-5.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.