Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 30, 2022 0.0900 0.1300 0.0900 0.1300 41,000 +0.04(+36.84%)
Dec 28, 2022 0.0950 0 +0.01(+6.74%)
Dec 27, 2022 0.0800 0.0890 0.0700 0.0890 66,705 +0.01(+11.25%)
Dec 23, 2022 0.0700 0.0800 0.0550 0.0800 69,700 +0.00(+0.00%)
Dec 22, 2022 0.0700 0.0800 0.0700 0.0800 11,428 +0.02(+33.33%)
Dec 20, 2022 0.0600 0 +0.00(+0.00%)
Dec 19, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 15, 2022 0.0600 0 +0.02(+66.67%)
Dec 14, 2022 0.0690 0.0690 0.0360 0.0360 144,515 -0.02(-38.98%)
Dec 12, 2022 0.0590 0 -0.01(-14.49%)
Dec 09, 2022 0.0600 0.0690 0.0500 0.0690 54,000 +0.02(+43.75%)
Dec 05, 2022 0.0480 0 -0.02(-26.72%)
Dec 02, 2022 0.0655 0.0655 0.0655 0.0655 20,000 -0.01(-9.03%)
Dec 01, 2022 0.0402 0.0720 0.0402 0.0720 32,100 +0.03(+80.00%)
Nov 30, 2022 0.0740 0.0740 0.0400 0.0400 10,100 -0.00(-4.76%)
Nov 29, 2022 0.0420 0.0420 0.0420 0.0420 11,750 +0.00(+2.44%)
Nov 28, 2022 0.0750 0.0848 0.0410 0.0410 29,600 -0.04(-51.76%)
Nov 18, 2022 0.0850 0 +0.00(+0.00%)
Nov 16, 2022 0.0850 0 +0.01(+13.33%)
Nov 15, 2022 0.0900 0.0900 0.0750 0.0750 15,000 +0.00(+0.00%)
Nov 14, 2022 0.0750 0.0880 0.0590 0.0750 90,078 +0.00(+0.00%)
Nov 11, 2022 0.0550 0.0750 0.0550 0.0750 25,100 +0.03(+66.67%)
Nov 10, 2022 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Nov 09, 2022 0.0450 0.0450 0.0450 0.0450 152,000 -0.01(-25.00%)
Nov 08, 2022 0.0400 0.0600 0.0400 0.0600 305,578 +0.04(+200.00%)
Nov 07, 2022 0.0400 0.0480 0.0200 0.0200 146,700 -0.02(-50.00%)
Nov 04, 2022 0.0400 0.0400 0.0400 0.0400 11,983 +0.00(+0.00%)
Nov 03, 2022 0.0276 0.0400 0.0276 0.0400 3,000 +0.00(+0.00%)
Oct 31, 2022 0.0400 0 +0.00(+0.00%)
Oct 28, 2022 0.0415 0.0415 0.0380 0.0400 16,000 +0.00(+6.67%)
Oct 26, 2022 0.0375 0 +0.00(+0.54%)
Oct 25, 2022 0.0275 0.0373 0.0275 0.0373 7,830 +0.01(+55.42%)
Oct 13, 2022 0.0240 0 +0.01(+58.94%)
Oct 11, 2022 0.0151 0 -0.02(-62.25%)
Oct 06, 2022 0.0400 0 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.