Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Adia Nutrition, Inc. (ADIA)

Compare

0.0900

+0.0167

+(22.78%)

At close: February 21 at 3:38:12 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0800	0.0900	0.0700	0.0900	0.0900	287,600
Feb 20, 2025	0.0740	0.0850	0.0700	0.0720	0.0720	180,700
Feb 19, 2025	0.0700	0.0790	0.0620	0.0700	0.0700	102,000
Feb 18, 2025	0.0840	0.0880	0.0130	0.0750	0.0750	251,300
Feb 14, 2025	0.0800	0.0950	0.0800	0.0830	0.0830	52,100
Feb 13, 2025	0.1200	0.1250	0.0760	0.0760	0.0760	541,100
Feb 12, 2025	0.1500	0.1500	0.0560	0.1100	0.1100	716,200
Feb 11, 2025	0.1000	0.1720	0.1000	0.1500	0.1500	967,500
Feb 10, 2025	0.0900	0.1020	0.0850	0.1000	0.1000	344,700
Feb 7, 2025	0.1090	0.1090	0.0530	0.0820	0.0820	730,100
Feb 6, 2025	0.0450	0.0600	0.0450	0.0550	0.0550	505,000
Feb 5, 2025	0.0320	0.0490	0.0200	0.0450	0.0450	529,400
Feb 4, 2025	0.0350	0.0350	0.0260	0.0320	0.0320	101,800
Feb 3, 2025	0.0190	0.0410	0.0190	0.0260	0.0260	1,356,200
Jan 31, 2025	0.0200	0.0210	0.0150	0.0180	0.0180	314,600
Jan 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	68,000
Jan 29, 2025	0.0200	0.0200	0.0100	0.0200	0.0200	243,500
Jan 28, 2025	0.0100	0.0130	0.0100	0.0130	0.0130	256,400
Jan 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	113,000
Jan 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Jan 23, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	27,500
Jan 22, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Jan 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	26,000
Jan 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 10, 2025	0.0090	0.0100	0.0060	0.0100	0.0100	485,700
Jan 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jan 2, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	21,000
Dec 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	182,000
Dec 27, 2024	0.0080	0.0080	0.0060	0.0060	0.0060	919,000
Dec 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	284,700
Dec 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 4, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	42,800
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	103,400
Nov 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 25, 2024	0.0080	0.0080	0.0050	0.0050	0.0050	53,300
Nov 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 20, 2024	0.0080	0.0100	0.0080	0.0090	0.0090	588,300
Nov 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
Nov 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	60,100
Nov 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	123,000
Nov 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
Oct 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	102,000
Oct 28, 2024	0.0050	0.0050	0.0030	0.0030	0.0030	163,000
Oct 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 21, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	470,800
Oct 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	90,100
Oct 15, 2024	0.0080	0.0090	0.0070	0.0070	0.0070	260,000
Oct 14, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	195,000
Oct 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 9, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	261,300
Oct 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	292,000
Oct 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	15,300
Oct 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Sep 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	19,300
Sep 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	88,800
Sep 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	88,800
Sep 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	29,600
Sep 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	30,000
Sep 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,600
Sep 4, 2024	0.0100	0.0100	0.0070	0.0070	0.0070	322,300
Sep 3, 2024	0.0100	0.0100	0.0070	0.0070	0.0070	14,000
Aug 30, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	167,900
Aug 29, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	260,800
Aug 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Aug 27, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	136,900
Aug 26, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	396,800
Aug 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Aug 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	101,200
Aug 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	434,200
Aug 20, 2024	0.0120	0.0120	0.0070	0.0070	0.0070	819,700
Aug 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
Aug 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	35,200
Aug 15, 2024	0.0120	0.0120	0.0090	0.0120	0.0120	128,400
Aug 14, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	56,200
Aug 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,000
Aug 12, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	413,000
Aug 9, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	91,100
Aug 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	16,900
Aug 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	380,000
Aug 6, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	176,300
Aug 5, 2024	0.0120	0.0120	0.0080	0.0120	0.0120	557,700
Aug 2, 2024	0.0100	0.0120	0.0100	0.0100	0.0100	295,800
Aug 1, 2024	0.0110	0.0120	0.0090	0.0090	0.0090	202,200
Jul 31, 2024	0.0090	0.0130	0.0090	0.0130	0.0130	224,800
Jul 30, 2024	0.0100	0.0140	0.0080	0.0090	0.0090	612,300
Jul 29, 2024	0.0120	0.0120	0.0090	0.0100	0.0100	163,000
Jul 26, 2024	0.0100	0.0140	0.0090	0.0090	0.0090	422,100
Jul 25, 2024	0.0120	0.0140	0.0090	0.0090	0.0090	707,200
Jul 24, 2024	0.0100	0.0140	0.0090	0.0110	0.0110	260,300
Jul 23, 2024	0.0130	0.0150	0.0110	0.0150	0.0150	220,800
Jul 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	95,000
Jul 19, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	314,400
Jul 18, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	57,000
Jul 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	97,300
Jul 16, 2024	0.0100	0.0120	0.0090	0.0110	0.0110	1,142,800
Jul 15, 2024	0.0080	0.0110	0.0080	0.0110	0.0110	6,090,000
Jul 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100
Jul 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 10, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 9, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 3, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 2, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 1, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100
Jun 27, 2024	0.0110	0.0110	0.0060	0.0060	0.0060	54,000
Jun 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	700
May 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500
May 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,400
Apr 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	40,000
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	81,500
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,800
Apr 12, 2024	0.0140	0.0180	0.0140	0.0180	0.0180	118,200
Apr 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
Apr 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	15,000
Mar 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	31,000
Mar 4, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
Mar 1, 2024	0.0130	0.0150	0.0130	0.0130	0.0130	48,000
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Feb 23, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	123,800
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-

HLLK Hallmark Venture Group, Inc.

0.0026

-10.34%

ROC.L Rockpool Acquisitions Plc

2.8500

+26.67%

PECD Pet Ecology Brands, Inc.

0.0085

+3.66%

BZRD Blubuzzard, Inc.

0.0081

+24.62%

AHELF Auscan Resources Inc.

0.1181

0.00%

TMOL Trimol Group, Inc.

0.0099

0.00%

EEGI Eline Entertainment Group, Inc.

0.0004

0.00%

CFSU Complete Financial Solutions, Inc.

0.3000

-6.25%

TGLO theglobe.com, inc.

0.4150

+1.27%

GVSI Good Vibrations Shoes Inc.

0.0037

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Adia Nutrition, Inc. (ADIA)

Related Tickers