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

Adia Nutrition Inc (OP:ADIA)

0.0730 -0.0020 (-2.67%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 2, 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 (%)
May 29, 2025 0.0750 0 -0.00(-3.85%)
May 28, 2025 0.0750 0.0897 0.0750 0.0780 12,654 -0.00(-1.02%)
May 27, 2025 0.0825 0.0825 0.0788 0.0788 59,760 -0.00(-1.50%)
May 23, 2025 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
May 22, 2025 0.0702 0.0832 0.0700 0.0750 88,000 +0.01(+15.38%)
May 21, 2025 0.0650 0.0650 0.0650 0.0650 200 -0.02(-27.62%)
May 19, 2025 0.0898 20 -0.00(-0.22%)
May 16, 2025 0.0750 0.0900 0.0660 0.0900 93,387 +0.03(+50.00%)
May 15, 2025 0.0600 0.0600 0.0600 0.0600 101 -0.01(-14.29%)
May 09, 2025 0.0700 1 -0.01(-17.65%)
May 08, 2025 0.0800 0.0880 0.0600 0.0850 174,703 +0.00(+0.71%)
May 07, 2025 0.0760 0.0844 0.0760 0.0844 5,000 +0.01(+11.05%)
May 06, 2025 0.0760 0.0760 0.0760 0.0760 350 +0.02(+26.67%)
May 05, 2025 0.0600 0.0600 0.0600 0.0600 29,968 +0.00(+8.89%)
May 02, 2025 0.0700 0.0850 0.0551 0.0551 11,200 -0.01(-21.29%)
May 01, 2025 0.0700 0.0775 0.0700 0.0700 111,610 -0.00(-6.67%)
Apr 30, 2025 0.0750 0.0750 0.0750 0.0750 170 +0.02(+36.36%)
Apr 29, 2025 0.0550 0.0550 0.0550 0.0550 35,522 +0.00(+0.00%)
Apr 24, 2025 0.0550 0 -0.03(-35.29%)
Apr 23, 2025 0.0850 0.0850 0.0850 0.0850 132 +0.03(+41.67%)
Apr 22, 2025 0.0778 0.0778 0.0600 0.0600 9,247 +0.00(+0.00%)
Apr 17, 2025 0.0600 0 -0.00(-0.17%)
Apr 16, 2025 0.0700 0.0700 0.0601 0.0601 221,496 -0.01(-14.14%)
Apr 15, 2025 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Apr 14, 2025 0.0800 0.0800 0.0700 0.0700 7,900 -0.01(-12.50%)
Apr 11, 2025 0.0800 0.0800 0.0800 0.0800 135 +0.00(+0.00%)
Apr 10, 2025 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+14.29%)
Apr 09, 2025 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 07, 2025 0.0700 0 +0.00(+0.00%)
Apr 04, 2025 0.0800 0.0800 0.0700 0.0700 43,800 -0.02(-22.22%)
Apr 03, 2025 0.0900 0.0900 0.0900 0.0900 185 +0.00(+0.00%)
Apr 02, 2025 0.0900 0.0900 0.0850 0.0900 2,150 +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 Of Service.