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

Adia Nutrition Inc (OP:ADIA)

0.0591 -0.0109 (-15.57%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jul 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 (%)
Jun 30, 2025 0.0700 0 +0.00(+0.29%)
Jun 27, 2025 0.0550 0.0740 0.0500 0.0698 44,384 +0.02(+39.60%)
Jun 26, 2025 0.0500 0.0600 0.0500 0.0500 16,895 -0.01(-16.67%)
Jun 25, 2025 0.0600 0.0600 0.0600 0.0600 5,850 -0.01(-7.69%)
Jun 24, 2025 0.0700 0.0700 0.0636 0.0650 61,561 -0.00(-6.88%)
Jun 23, 2025 0.0544 0.0698 0.0510 0.0698 17,138 -0.00(-0.29%)
Jun 20, 2025 0.0700 0.0700 0.0511 0.0700 102,650 +0.01(+8.02%)
Jun 18, 2025 0.0600 0.0648 0.0588 0.0648 15,500 -0.00(-0.31%)
Jun 17, 2025 0.0575 0.0650 0.0410 0.0650 79,661 -0.01(-7.14%)
Jun 16, 2025 0.0700 0.0700 0.0663 0.0700 15,900 +0.00(+2.94%)
Jun 13, 2025 0.0640 0.0700 0.0580 0.0680 40,000 -0.00(-2.86%)
Jun 11, 2025 0.0700 0 +0.00(+0.00%)
Jun 10, 2025 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+9.72%)
Jun 09, 2025 0.0660 0.0698 0.0638 0.0638 1,700 -0.00(-4.92%)
Jun 06, 2025 0.0500 0.0671 0.0325 0.0671 22,801 -0.00(-4.14%)
Jun 05, 2025 0.0456 0.0700 0.0416 0.0700 183,450 +0.00(+0.00%)
Jun 04, 2025 0.0711 0.0711 0.0500 0.0700 287,500 -0.00(-1.41%)
Jun 03, 2025 0.0710 0.0710 0.0710 0.0710 16,000 -0.00(-2.74%)
Jun 02, 2025 0.0730 0.0730 0.0730 0.0730 30,298 -0.00(-2.67%)
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%)
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.