ADIA Quote, Trading Chart, Adia Nutrition Inc

home / stock / adia / adia quote

Stock Information
Company Name: Adia Nutrition Inc
Stock Symbol: ADIA
Market: OTC
Website: adia-med.com
Menu
ADIA ADIA Quote ADIA Short ADIA News ADIA Articles ADIA Message Board
Get ADIA Alerts

News, Short Squeeze, Breakout and More Instantly...
ADIA Quote
Last:$0.0118
Change Percent:-20.0%
Open:$0.012
Previous Close:$0.0118
High:$0.012
Low:$0.0075
Volume:557,709
Last Trade Date Time:08/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADIA Chart
Last Twenty Trading Days
Date:2024-08-05
Open:$0.012
Close:$0.0118
High:$0.012
Low:$0.0075
Volume:557,709
Date:2024-08-02
Open:$0.0096
Close:$0.01
High:$0.012
Low:$0.0096
Volume:295,833
Date:2024-08-01
Open:$0.011
Close:$0.009
High:$0.012
Low:$0.009
Volume:202,150
Date:2024-07-31
Open:$0.0087
Close:$0.0125
High:$0.0125
Low:$0.0087
Volume:224,833
Date:2024-07-30
Open:$0.01
Close:$0.0087
High:$0.0137
Low:$0.0082
Volume:612,277
Date:2024-07-29
Open:$0.0118
Close:$0.0096
High:$0.0118
Low:$0.0086
Volume:163,000
Date:2024-07-26
Open:$0.01
Close:$0.0085
High:$0.0139
Low:$0.0085
Volume:422,096
Date:2024-07-25
Open:$0.0115
Close:$0.009
High:$0.0144
Low:$0.009
Volume:707,183
Date:2024-07-24
Open:$0.01
Close:$0.011
High:$0.014
Low:$0.009
Volume:260,300
Date:2024-07-23
Open:$0.0125
Close:$0.0145
High:$0.015
Low:$0.01135
Volume:220,800
Date:2024-07-22
Open:$0.0141
Close:$0.0141
High:$0.0141
Low:$0.0141
Volume:95,000
Date:2024-07-19
Open:$0.0098
Close:$0.0145
High:$0.0145
Low:$0.0098
Volume:314,400
Date:2024-07-18
Open:$0.0096
Close:$0.009
High:$0.0096
Low:$0.009
Volume:57,000
Date:2024-07-17
Open:$0.0119
Close:$0.0118
High:$0.0119
Low:$0.0115
Volume:97,300
Date:2024-07-16
Open:$0.0099
Close:$0.011
High:$0.0115
Low:$0.0085
Volume:1,142,816
Date:2024-07-15
Open:$0.0075
Close:$0.011
High:$0.011
Low:$0.0075
Volume:6,090,000
Date:2024-07-12
Open:$0.0064
Close:$0.0064
High:$0.0064
Low:$0.0064
Volume:100
Date:2024-06-28
Open:$0.0159
Close:$0.0159
High:$0.0159
Low:$0.0159
Volume:101
Date:2024-06-27
Open:$0.0113
Close:$0.006
High:$0.0113
Low:$0.006
Volume:54,000
Date:2024-05-09
Open:$0.0113
Close:$0.0113
High:$0.0113
Low:$0.0113
Volume:666