Adia Nutrition Inc (PK) Historical Data - ADIA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Adia Nutrition Inc (PK) (ADIA)
Adia Nutrition Inc (PK) (ADIA) Historical

Adia Nutrition Inc (PK) (ADIA)

0.09

0.0026

(2.97%)

Closed March 14 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0014	1.58013544018	0.0886	0.095	0.07	18949	0.08758655	CS
4	0.01	12.5	0.08	0.095	0.0125	85886	0.07661984	CS
12	0.0836	1306.25	0.0064	0.172	0.006	242329	0.05803832	CS
26	0.0846	1566.66666667	0.0054	0.172	0.0026	210762	0.04631563	CS
52	0.0789	710.810810811	0.0111	0.172	0.0026	249282	0.02687667	CS
156	0.08	800	0.01	0.172	0.001	137033	0.03197437	CS
260	0.0855	1900	0.0045	0.172	0.001	122681	0.02858251	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741987680	0.09	0.0026	2.97	0.09	0.095	0.089	115337
1741901340	0.0874	-0.0026	-2.89	0.0709999	0.0874	0.0709999	8190
1741814940	0.09	0.01	12.50	0.08	0.09	0.08	13750
1741728480	0.08	-0.0098	-10.91	0.07	0.08	0.07	19492
1741641600	0.0898	0.0012	1.35	0.0714999	0.09	0.07	51823
1741386000	0.0886	-0.0011	-1.23	0.0886	0.0886	0.0886	1492
1741300140	0.0897	0.0097	12.13	0.08	0.09	0.065	68050
1741213440	0.08	0	0.00	0.09	0.09	0.075	50470
1741126800	0.08	0	0.00	0.0725	0.0825	0.0725	61100
1741040760	0.08	0.005	6.67	0.08	0.0824	0.0775	53300
1740781260	0.075	0.02	36.36	0.0551	0.075	0.0551	80059
1740695340	0.055	-0.0205	-27.15	0.055	0.0729	0.055	205460
1740608400	0.0755	0.0055	7.86	0.09	0.09	0.065	36783
1740522480	0.07	-0.01	-12.50	0.09	0.09	0.07	51400
1740435600	0.08	-0.01	-11.11	0.0825	0.09	0.07	56790
1740176400	0.09	0.018	25.00	0.08	0.09	0.07	287640
1740090480	0.072	0.002	2.86	0.0735	0.085	0.07	180654
1740003960	0.07	-0.005	-6.67	0.0699	0.079	0.0621	101980
1739917740	0.075	-0.0082	-9.86	0.0835	0.088	0.0125	251309
1739572020	0.0832	0.0072	9.47	0.08	0.095	0.08	52100
1739485320	0.076	-0.034	-30.91	0.12	0.125	0.076	541098
1739398920	0.11	-0.04	-26.67	0.15	0.15	0.0561	716194
1739312940	0.15	0.05	50.00	0.1	0.1719999	0.1	967461
1739226000	0.1	0.0185	22.70	0.09	0.1019999	0.085	344653
1738967160	0.0815	0.0268	48.99	0.109	0.109	0.053	730076
1738880400	0.0547	0.0097	21.56	0.045	0.0595	0.045	505041
1738794000	0.045	0.013	40.63	0.032	0.049	0.0201	529354
1738708080	0.032	0.006	23.08	0.035	0.035	0.026	101834
1738621740	0.026	0.0085	48.57	0.01915	0.0412	0.01915	1356242
1738362000	0.0175	-0.0021	-10.71	0.0197	0.0206	0.01485	314607
1738276080	0.0196	0	0.00	0.0196	0.0197	0.0196	68000
1738189740	0.0196	0.0066	50.77	0.0198	0.0198	0.0101	243545
1738103280	0.013	0.0026	25.00	0.0104	0.013	0.0098	256404
1738016820	0.0104	0.0008001	8.33	0.0095999	0.0104	0.0095999	113000
1737757440	0.0095999	0	0.00	0.0095999	0.0095999	0.0095999	10000
1737671220	0.0095999	-0.0004	-4.00	0.0095999	0.0095999	0.0095999	27500
1737584820	0.01	0	0.00	0.01	0.01	0.01	0
1737498420	0.01	0	0.00	0.01	0.01	0.01	0
1737152820	0.01	0	0.00	0.01	0.01	0.01	0
1737066420	0.01	0.0004001	4.17	0.0095999	0.01	0.0095999	25000
1736979780	0.0095999	0	0.00	0.0095999	0.0095999	0.0095999	0
1736893380	0.0095999	-0.0001	-1.03	0.0095999	0.0095999	0.0095999	26000
1736806920	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1736547720	0.0097	0	0.00	0.009	0.0097	0.006	485651
1736374980	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1736288580	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1736202180	0.0097	0	0.00	0.0097	0.0097	0.0097	0
1735942980	0.0097	0.0032	49.23	0.0097	0.0097	0.0097	20000
1735856760	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1735683960	0.0065	0.0002	3.17	0.0065	0.0065	0.0065	21000
1735597740	0.0063	0	0.00	0.0063	0.0063	0.0063	182000
1735338000	0.0063	-0.0001	-1.56	0.0075	0.0075	0.0063	919000
1735251600	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1735078800	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1734992400	0.0064	0.0004	6.67	0.0064	0.0064	0.0064	284665
1734701400	0.006	0	0.00	0.006	0.006	0.006	0
1734615000	0.006	0	0.00	0.006	0.006	0.006	0
1734528600	0.006	0	0.00	0.006	0.006	0.006	0
1734442200	0.006	0	0.00	0.006	0.006	0.006	0
1734355800	0.006	0	0.00	0.006	0.006	0.006	0

Adia Nutrition (PK)

Satellos Bioscience

XMNUE1D CHF iNAV

Simba Essel Energy

Reliq Health Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions