Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adia Nutrition Inc (OP:ADIA)

0.0805 -0.0095 (-10.56%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 19, 2025 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 (%)
Mar 19, 2025 0.0805 0.0805 0.0805 0.0805 1,500 -0.01(-10.56%)
Mar 18, 2025 0.0900 0.0900 0.0700 0.0900 12,100 +0.01(+12.36%)
Mar 17, 2025 0.0800 0.0801 0.0700 0.0801 17,294 -0.01(-11.00%)
Mar 14, 2025 0.0900 0.0950 0.0890 0.0900 115,337 +0.00(+2.97%)
Mar 13, 2025 0.0710 0.0874 0.0710 0.0874 8,190 -0.00(-2.89%)
Mar 12, 2025 0.0800 0.0900 0.0800 0.0900 13,750 +0.01(+12.50%)
Mar 11, 2025 0.0700 0.0800 0.0700 0.0800 19,492 -0.01(-10.91%)
Mar 10, 2025 0.0900 0.0900 0.0700 0.0898 51,823 +0.00(+1.35%)
Mar 07, 2025 0.0886 0.0886 0.0886 0.0886 1,492 -0.00(-1.23%)
Mar 06, 2025 0.0800 0.0900 0.0650 0.0897 68,050 +0.01(+12.12%)
Mar 05, 2025 0.0890 0.0900 0.0750 0.0800 50,470 +0.00(+0.00%)
Mar 04, 2025 0.0800 0.0825 0.0725 0.0800 61,100 +0.00(+0.00%)
Mar 03, 2025 0.0800 0.0824 0.0775 0.0800 53,300 +0.01(+6.67%)
Feb 28, 2025 0.0551 0.0750 0.0551 0.0750 80,059 +0.02(+36.36%)
Feb 27, 2025 0.0550 0.0729 0.0550 0.0550 205,460 -0.02(-27.15%)
Feb 26, 2025 0.0900 0.0900 0.0650 0.0755 36,783 +0.01(+7.86%)
Feb 25, 2025 0.0900 0.0900 0.0700 0.0700 51,400 -0.01(-12.50%)
Feb 24, 2025 0.0825 0.0900 0.0700 0.0800 56,790 -0.01(-11.11%)
Feb 21, 2025 0.0800 0.0900 0.0700 0.0900 287,640 +0.02(+25.00%)
Feb 20, 2025 0.0735 0.0850 0.0700 0.0720 180,654 +0.00(+2.86%)
Feb 19, 2025 0.0699 0.0790 0.0621 0.0700 101,980 -0.00(-6.67%)
Feb 18, 2025 0.0832 0.0880 0.0125 0.0750 251,309 -0.01(-9.86%)
Feb 14, 2025 0.0800 0.0950 0.0800 0.0832 52,100 +0.01(+9.47%)
Feb 13, 2025 0.1200 0.1250 0.0760 0.0760 541,098 -0.03(-30.91%)
Feb 12, 2025 0.1500 0.1500 0.0561 0.1100 716,194 -0.04(-26.67%)
Feb 11, 2025 0.1000 0.1720 0.1000 0.1500 967,461 +0.05(+50.00%)
Feb 10, 2025 0.0900 0.1020 0.0850 0.1000 344,653 +0.02(+22.70%)
Feb 07, 2025 0.1090 0.1090 0.0530 0.0815 730,076 +0.03(+48.99%)
Feb 06, 2025 0.0450 0.0595 0.0450 0.0547 505,041 +0.01(+21.56%)
Feb 05, 2025 0.0320 0.0490 0.0201 0.0450 529,354 +0.01(+40.62%)
Feb 04, 2025 0.0290 0.0350 0.0260 0.0320 101,834 +0.01(+23.08%)
Feb 03, 2025 0.0192 0.0412 0.0192 0.0260 1,356,242 +0.01(+48.57%)
Jan 31, 2025 0.0197 0.0206 0.0149 0.0175 314,607 -0.00(-10.71%)
Jan 30, 2025 0.0196 0.0197 0.0196 0.0196 68,000 +0.00(+0.00%)
Jan 29, 2025 0.0198 0.0198 0.0101 0.0196 243,545 +0.01(+50.77%)
Jan 28, 2025 0.0104 0.0130 0.0098 0.0130 256,404 +0.00(+25.00%)
Jan 27, 2025 0.0096 0.0104 0.0096 0.0104 113,000 +0.00(+8.33%)
Jan 24, 2025 0.0096 0.0096 0.0096 0.0096 10,000 +0.00(+0.00%)
Jan 23, 2025 0.0096 0.0096 0.0096 0.0096 27,500 -0.00(-4.00%)
Jan 16, 2025 0.0100 0 +0.00(+4.17%)
Jan 14, 2025 0.0096 0 -0.00(-1.03%)
Jan 10, 2025 0.0097 0 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.