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

OTC Markets OTCPK - Delayed Quote USD

Adia Nutrition, Inc. (ADIA)

Compare
0.0600
-0.0001
(-0.17%)
At close: April 17 at 9:30:35 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.06000.06000.06000.06000.06001,200
Apr 16, 20250.07000.07000.06000.06000.0600221,500
Apr 15, 20250.07000.07000.07000.07000.070040,000
Apr 14, 20250.08000.08000.07000.07000.07007,900
Apr 11, 20250.08000.08000.08000.08000.0800100
Apr 10, 20250.07000.08000.07000.08000.080020,000
Apr 9, 20250.07000.07000.07000.07000.07005,000
Apr 8, 20250.07000.07000.07000.07000.0700-
Apr 7, 20250.07000.07000.07000.07000.070011,600
Apr 4, 20250.08000.08000.07000.07000.070043,800
Apr 3, 20250.09000.09000.09000.09000.0900200
Apr 2, 20250.09000.09000.08500.09000.09002,200
Apr 1, 20250.07000.09000.07000.09000.09006,600
Mar 31, 20250.08000.08500.08000.08000.080036,600
Mar 28, 20250.08000.08000.08000.08000.080026,000
Mar 27, 20250.08000.08000.08000.08000.08008,600
Mar 26, 20250.09000.09000.07000.08000.080062,900
Mar 25, 20250.07000.09000.07000.09000.090057,700
Mar 24, 20250.09000.09000.09000.09000.0900-
Mar 21, 20250.07100.09000.07100.09000.09001,100
Mar 20, 20250.08000.09000.08000.09000.090029,500
Mar 19, 20250.08100.08100.08100.08100.08101,500
Mar 18, 20250.09000.09000.07000.09000.090012,100
Mar 17, 20250.08000.08000.07000.08000.080017,300
Mar 14, 20250.09000.09500.08900.09000.0900115,300
Mar 13, 20250.07100.08700.07100.08700.08708,200
Mar 12, 20250.08000.09000.08000.09000.090013,800
Mar 11, 20250.07000.08000.07000.08000.080019,500
Mar 10, 20250.07200.09000.07000.09000.090051,800
Mar 7, 20250.08900.08900.08900.08900.08901,500
Mar 6, 20250.08000.09000.06500.09000.090068,100
Mar 5, 20250.09000.09000.07500.08000.080050,500
Mar 4, 20250.07300.08300.07300.08000.080061,100
Mar 3, 20250.08000.08200.07800.08000.080053,300
Feb 28, 20250.05500.07500.05500.07500.075080,100
Feb 27, 20250.05500.07300.05500.05500.0550205,500
Feb 26, 20250.09000.09000.06500.07600.076036,800
Feb 25, 20250.09000.09000.07000.07000.070051,400
Feb 24, 20250.08300.09000.07000.08000.080056,800
Feb 21, 20250.08000.09000.07000.09000.0900287,600
Feb 20, 20250.07400.08500.07000.07200.0720180,700
Feb 19, 20250.07000.07900.06200.07000.0700102,000
Feb 18, 20250.08400.08800.01300.07500.0750251,300
Feb 14, 20250.08000.09500.08000.08300.083052,100
Feb 13, 20250.12000.12500.07600.07600.0760541,100
Feb 12, 20250.15000.15000.05600.11000.1100716,200
Feb 11, 20250.10000.17200.10000.15000.1500967,500
Feb 10, 20250.09000.10200.08500.10000.1000344,700
Feb 7, 20250.10900.10900.05300.08200.0820730,100
Feb 6, 20250.04500.06000.04500.05500.0550505,000
Feb 5, 20250.03200.04900.02000.04500.0450529,400
Feb 4, 20250.03500.03500.02600.03200.0320101,800
Feb 3, 20250.01900.04100.01900.02600.02601,356,200
Jan 31, 20250.02000.02100.01500.01800.0180314,600
Jan 30, 20250.02000.02000.02000.02000.020068,000
Jan 29, 20250.02000.02000.01000.02000.0200243,500
Jan 28, 20250.01000.01300.01000.01300.0130256,400
Jan 27, 20250.01000.01000.01000.01000.0100113,000
Jan 24, 20250.01000.01000.01000.01000.010010,000
Jan 23, 20250.01000.01000.01000.01000.010027,500
Jan 22, 20250.01000.01000.01000.01000.0100-
Jan 21, 20250.01000.01000.01000.01000.0100-
Jan 17, 20250.01000.01000.01000.01000.0100-
Jan 16, 20250.01000.01000.01000.01000.010025,000
Jan 15, 20250.01000.01000.01000.01000.0100-
Jan 14, 20250.01000.01000.01000.01000.010026,000
Jan 13, 20250.01000.01000.01000.01000.0100-
Jan 10, 20250.00900.01000.00600.01000.0100485,700
Jan 8, 20250.01000.01000.01000.01000.0100-
Jan 7, 20250.01000.01000.01000.01000.0100-
Jan 6, 20250.01000.01000.01000.01000.0100-
Jan 3, 20250.01000.01000.01000.01000.010020,000
Jan 2, 20250.00700.00700.00700.00700.0070-
Dec 31, 20240.00700.00700.00700.00700.007021,000
Dec 30, 20240.00600.00600.00600.00600.0060182,000
Dec 27, 20240.00800.00800.00600.00600.0060919,000
Dec 26, 20240.00600.00600.00600.00600.0060-
Dec 24, 20240.00600.00600.00600.00600.0060-
Dec 23, 20240.00600.00600.00600.00600.0060284,700
Dec 20, 20240.00600.00600.00600.00600.0060-
Dec 19, 20240.00600.00600.00600.00600.0060-
Dec 18, 20240.00600.00600.00600.00600.0060-
Dec 17, 20240.00600.00600.00600.00600.0060-
Dec 16, 20240.00600.00600.00600.00600.0060-
Dec 13, 20240.00600.00600.00600.00600.0060-
Dec 12, 20240.00600.00600.00600.00600.0060-
Dec 11, 20240.00600.00600.00600.00600.006050,000
Dec 10, 20240.01000.01000.01000.01000.0100-
Dec 9, 20240.01000.01000.01000.01000.0100-
Dec 6, 20240.01000.01000.01000.01000.0100-
Dec 5, 20240.01000.01000.01000.01000.0100-
Dec 4, 20240.01100.01100.01000.01000.010042,800
Dec 3, 20240.01000.01000.01000.01000.0100-
Dec 2, 20240.01000.01000.01000.01000.0100103,400
Nov 29, 20240.00500.00500.00500.00500.0050-
Nov 27, 20240.00500.00500.00500.00500.0050-
Nov 26, 20240.00500.00500.00500.00500.0050-
Nov 25, 20240.00800.00800.00500.00500.005053,300
Nov 22, 20240.00900.00900.00900.00900.0090-
Nov 21, 20240.00900.00900.00900.00900.0090-
Nov 20, 20240.00800.01000.00800.00900.0090588,300
Nov 19, 20240.00600.00600.00600.00600.0060-
Nov 18, 20240.00600.00600.00600.00600.006050,000
Nov 15, 20240.00600.00600.00600.00600.0060-
Nov 14, 20240.00600.00600.00600.00600.0060-
Nov 13, 20240.00600.00600.00600.00600.006060,100
Nov 12, 20240.00500.00500.00500.00500.0050-
Nov 11, 20240.00500.00500.00500.00500.0050-
Nov 8, 20240.00500.00500.00500.00500.0050-
Nov 7, 20240.00500.00500.00500.00500.0050-
Nov 6, 20240.00500.00500.00500.00500.0050-
Nov 5, 20240.00500.00500.00500.00500.0050-
Nov 4, 20240.00500.00500.00500.00500.0050123,000
Nov 1, 20240.00500.00500.00500.00500.0050-
Oct 31, 20240.00500.00500.00500.00500.0050-
Oct 30, 20240.00500.00500.00500.00500.005040,000
Oct 29, 20240.00500.00500.00500.00500.0050102,000
Oct 28, 20240.00500.00500.00300.00300.0030163,000
Oct 25, 20240.00500.00500.00500.00500.0050-
Oct 24, 20240.00500.00500.00500.00500.0050-
Oct 23, 20240.00500.00500.00500.00500.0050-
Oct 22, 20240.00500.00500.00500.00500.0050-
Oct 21, 20240.00600.00600.00500.00500.0050470,800
Oct 18, 20240.00600.00600.00600.00600.0060-
Oct 17, 20240.00600.00600.00600.00600.0060-
Oct 16, 20240.00600.00600.00600.00600.006090,100
Oct 15, 20240.00800.00900.00700.00700.0070260,000
Oct 14, 20240.00600.00600.00500.00500.0050195,000
Oct 11, 20240.00600.00600.00600.00600.0060-
Oct 10, 20240.00600.00600.00600.00600.0060-
Oct 9, 20240.00600.00600.00500.00600.0060261,300
Oct 8, 20240.00900.00900.00900.00900.0090-
Oct 7, 20240.00900.00900.00900.00900.0090-
Oct 4, 20240.00900.00900.00900.00900.0090292,000
Oct 3, 20240.00500.00500.00500.00500.0050-
Oct 2, 20240.00500.00500.00500.00500.005015,300
Oct 1, 20240.01000.01000.01000.01000.0100-
Sep 30, 20240.01000.01000.01000.01000.0100100
Sep 27, 20240.00500.00500.00500.00500.0050-
Sep 26, 20240.00500.00500.00500.00500.005019,300
Sep 25, 20240.00500.00500.00500.00500.0050-
Sep 24, 20240.00500.00500.00500.00500.005088,800
Sep 23, 20240.00600.00600.00600.00600.0060-
Sep 20, 20240.00600.00600.00600.00600.0060-
Sep 19, 20240.00600.00600.00600.00600.0060-
Sep 18, 20240.00600.00600.00600.00600.0060-
Sep 17, 20240.00600.00600.00600.00600.0060-
Sep 16, 20240.00600.00600.00600.00600.0060-
Sep 13, 20240.00600.00600.00600.00600.006088,800
Sep 12, 20240.00500.00500.00500.00500.005029,600
Sep 11, 20240.00600.00600.00600.00600.0060-
Sep 10, 20240.00600.00600.00600.00600.0060-
Sep 9, 20240.00600.00600.00600.00600.006030,000
Sep 6, 20240.00600.00600.00600.00600.0060-
Sep 5, 20240.00600.00600.00600.00600.00603,600
Sep 4, 20240.01000.01000.00700.00700.0070322,300
Sep 3, 20240.01000.01000.00700.00700.007014,000
Aug 30, 20240.01100.01100.01000.01000.0100167,900
Aug 29, 20240.01100.01200.01100.01100.0110260,800
Aug 28, 20240.01100.01100.01100.01100.0110-
Aug 27, 20240.01000.01100.01000.01100.0110136,900
Aug 26, 20240.00800.01000.00800.01000.0100396,800
Aug 23, 20240.00700.00700.00700.00700.0070-
Aug 22, 20240.00700.00700.00700.00700.0070101,200
Aug 21, 20240.00700.00700.00700.00700.0070434,200
Aug 20, 20240.01200.01200.00700.00700.0070819,700
Aug 19, 20240.01200.01200.01200.01200.012020,000
Aug 16, 20240.01200.01200.01200.01200.012035,200
Aug 15, 20240.01200.01200.00900.01200.0120128,400
Aug 14, 20240.01100.01100.01000.01000.010056,200
Aug 13, 20240.01200.01200.01200.01200.01208,000
Aug 12, 20240.01100.01200.01100.01100.0110413,000
Aug 9, 20240.01200.01200.01100.01100.011091,100
Aug 8, 20240.01100.01100.01100.01100.011016,900
Aug 7, 20240.01100.01100.01100.01100.0110380,000
Aug 6, 20240.01000.01100.01000.01100.0110176,300
Aug 5, 20240.01200.01200.00800.01200.0120557,700
Aug 2, 20240.01000.01200.01000.01000.0100295,800
Aug 1, 20240.01100.01200.00900.00900.0090202,200
Jul 31, 20240.00900.01300.00900.01300.0130224,800
Jul 30, 20240.01000.01400.00800.00900.0090612,300
Jul 29, 20240.01200.01200.00900.01000.0100163,000
Jul 26, 20240.01000.01400.00900.00900.0090422,100
Jul 25, 20240.01200.01400.00900.00900.0090707,200
Jul 24, 20240.01000.01400.00900.01100.0110260,300
Jul 23, 20240.01300.01500.01100.01500.0150220,800
Jul 22, 20240.01400.01400.01400.01400.014095,000
Jul 19, 20240.01000.01500.01000.01500.0150314,400
Jul 18, 20240.01000.01000.00900.00900.009057,000
Jul 17, 20240.01200.01200.01200.01200.012097,300
Jul 16, 20240.01000.01200.00900.01100.01101,142,800
Jul 15, 20240.00800.01100.00800.01100.01106,090,000
Jul 12, 20240.00600.00600.00600.00600.0060100
Jul 11, 20240.01600.01600.01600.01600.0160-
Jul 10, 20240.01600.01600.01600.01600.0160-
Jul 9, 20240.01600.01600.01600.01600.0160-
Jul 8, 20240.01600.01600.01600.01600.0160-
Jul 5, 20240.01600.01600.01600.01600.0160-
Jul 3, 20240.01600.01600.01600.01600.0160-
Jul 2, 20240.01600.01600.01600.01600.0160-
Jul 1, 20240.01600.01600.01600.01600.0160-
Jun 28, 20240.01600.01600.01600.01600.0160100
Jun 27, 20240.01100.01100.00600.00600.006054,000
Jun 26, 20240.01100.01100.01100.01100.0110-
Jun 25, 20240.01100.01100.01100.01100.0110-
Jun 24, 20240.01100.01100.01100.01100.0110-
Jun 21, 20240.01100.01100.01100.01100.0110-
Jun 20, 20240.01100.01100.01100.01100.0110-
Jun 18, 20240.01100.01100.01100.01100.0110-
Jun 17, 20240.01100.01100.01100.01100.0110-
Jun 14, 20240.01100.01100.01100.01100.0110-
Jun 13, 20240.01100.01100.01100.01100.0110-
Jun 12, 20240.01100.01100.01100.01100.0110-
Jun 11, 20240.01100.01100.01100.01100.0110-
Jun 10, 20240.01100.01100.01100.01100.0110-
Jun 7, 20240.01100.01100.01100.01100.0110-
Jun 6, 20240.01100.01100.01100.01100.0110-
Jun 5, 20240.01100.01100.01100.01100.0110-
Jun 4, 20240.01100.01100.01100.01100.0110-
Jun 3, 20240.01100.01100.01100.01100.0110-
May 31, 20240.01100.01100.01100.01100.0110-
May 30, 20240.01100.01100.01100.01100.0110-
May 29, 20240.01100.01100.01100.01100.0110-
May 28, 20240.01100.01100.01100.01100.0110-
May 24, 20240.01100.01100.01100.01100.0110-
May 23, 20240.01100.01100.01100.01100.0110-
May 22, 20240.01100.01100.01100.01100.0110-
May 21, 20240.01100.01100.01100.01100.0110-
May 20, 20240.01100.01100.01100.01100.0110-
May 17, 20240.01100.01100.01100.01100.0110-
May 16, 20240.01100.01100.01100.01100.0110-
May 15, 20240.01100.01100.01100.01100.0110-
May 14, 20240.01100.01100.01100.01100.0110-
May 13, 20240.01100.01100.01100.01100.0110-
May 10, 20240.01100.01100.01100.01100.0110-
May 9, 20240.01100.01100.01100.01100.0110700
May 8, 20240.01100.01100.01100.01100.0110-
May 7, 20240.01100.01100.01100.01100.0110-
May 6, 20240.01100.01100.01100.01100.0110500
May 3, 20240.01100.01100.01100.01100.0110-
May 2, 20240.01100.01100.01100.01100.0110-
May 1, 20240.01100.01100.01100.01100.0110-
Apr 30, 20240.01100.01100.01100.01100.0110-
Apr 29, 20240.01100.01100.01100.01100.01101,400
Apr 26, 20240.01200.01200.01200.01200.0120-
Apr 25, 20240.01200.01200.01200.01200.0120-
Apr 24, 20240.01200.01200.01200.01200.0120-
Apr 23, 20240.01200.01200.01200.01200.0120-
Apr 22, 20240.01200.01200.01200.01200.0120-
Apr 19, 20240.01200.01200.01200.01200.012040,000
Apr 18, 20240.02000.02000.02000.02000.0200-