ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Adia Nutrition Inc (PK)

Adia Nutrition Inc (PK) (ADIA)

0.075
-0.0082
(-9.86%)
Closed February 18 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.025-250.10.1720.01255692130.11830305CS
40.0654681.250.00960.1720.00964045360.06830969CS
120.0651657.5757575760.00990.1720.0063227350.05375963CS
260.0635250.0120.1720.00262455790.03571191CS
520.0552278.7878787880.01980.1720.00262623840.02400306CS
1560.0656500.010.1720.0011404440.03005228CS
2600.06931215.789473680.00570.1720.0011232870.02701817CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17395720200.08320.00729.470.080.0950.0852100
17394853200.076-0.034-30.910.120.1250.076541098
17393989200.11-0.04-26.670.150.150.0561716194
17393129400.150.0550.000.10.17199990.1967461
17392260000.10.018522.700.090.10199990.085344653
17389671600.08150.026848.990.1090.1090.053730076
17388804000.05470.009721.560.0450.05950.045505041
17387940000.0450.01340.630.0320.0490.0201529354
17387080800.0320.00623.080.0350.0350.026101834
17386217400.0260.008548.570.019150.04120.019151356242
17383620000.0175-0.0021-10.710.01970.02060.01485314607
17382760800.019600.000.01960.01970.019668000
17381897400.01960.006650.770.01980.01980.0101243545
17381032800.0130.002625.000.01040.0130.0098256404
17380168200.01040.00080018.330.00959990.01040.0095999113000
17377574400.009599900.000.00959990.00959990.009599910000
17376712200.0095999-0.0004-4.000.00959990.00959990.009599927500
17375848200.0100.000.010.010.010
17374984200.0100.000.010.010.010
17371528200.0100.000.010.010.010
17370664200.010.00040014.170.00959990.010.009599925000
17369797800.009599900.000.00959990.00959990.00959990
17368933800.0095999-0.0001-1.030.00959990.00959990.009599926000
17368069200.009700.000.00970.00970.00970
17365477200.009700.000.0090.00970.006485651
17363749800.009700.000.00970.00970.00970
17362885800.009700.000.00970.00970.00970
17362021800.009700.000.00970.00970.00970
17359429800.00970.003249.230.00970.00970.009720000
17358567600.006500.000.00650.00650.00650
17356839600.00650.00023.170.00650.00650.006521000
17355977400.006300.000.00630.00630.0063182000
17353380000.0063-0.0001-1.560.00750.00750.0063919000
17352516000.006400.000.00640.00640.00640
17350788000.006400.000.00640.00640.00640
17349924000.00640.00046.670.00640.00640.0064284665
17347335000.00600.000.0060.0060.0060
17346471000.00600.000.0060.0060.0060
17345607000.00600.000.0060.0060.0060
17344743000.00600.000.0060.0060.0060
17343879000.00600.000.0060.0060.0060
17341287000.00600.000.0060.0060.0060
17340423000.00600.000.0060.0060.0060
17339559000.006-0.004-40.000.0060.0060.00650000
17338693800.0100.000.010.010.010
17337829800.0100.000.010.010.010
17335237800.0100.000.010.010.010
17334373800.0100.000.010.010.010
17333509800.010.00033.090.01074990.01080.0142753
17332645800.009700.000.00970.00970.00970
17331781800.00970.004794.000.00990.00990.0097103392
17329191600.00500.000.0050.0050.0050
17327463600.00500.000.0050.0050.0050
17326599600.00500.000.0050.0050.0050
17325735600.005-0.0038-43.180.00760.00760.00553300
17323145400.008800.000.00880.00880.00880
17322281400.008800.000.00880.00880.00880
17321417400.00880.002846.670.00814990.00990.0075588290
17320550400.00600.000.0060.0060.0060
17319686400.00600.000.0060.0060.00650000
Rendering Error

Your Recent History

Delayed Upgrade Clock