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

Adia Nutrition Inc (OP:ADIA)

0.0350 -0.0150 (-30.00%)
Streaming Delayed Price Updated: 11:17 AM EDT, Aug 29, 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 (%)
Aug 29, 2025 0.0450 0.0450 0.0314 0.0350 94,935 -0.01(-30.00%)
Aug 28, 2025 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+9.65%)
Aug 26, 2025 0.0456 0 +0.00(+1.11%)
Aug 25, 2025 0.0500 0.0540 0.0451 0.0451 102,500 -0.01(-11.91%)
Aug 22, 2025 0.0528 0.0528 0.0500 0.0512 13,000 -0.00(-5.19%)
Aug 21, 2025 0.0540 0.0540 0.0540 0.0540 7,000 -0.00(-1.82%)
Aug 20, 2025 0.0525 0.0550 0.0500 0.0550 30,740 +0.00(+0.00%)
Aug 19, 2025 0.0500 0.0550 0.0410 0.0550 132,248 +0.00(+10.00%)
Aug 18, 2025 0.0540 0.0540 0.0500 0.0500 30,000 +0.00(+4.17%)
Aug 14, 2025 0.0480 0 -0.01(-11.11%)
Aug 13, 2025 0.0540 0.0540 0.0540 0.0540 12,685 +0.00(+0.00%)
Aug 12, 2025 0.0450 0.0540 0.0450 0.0540 56,850 +0.00(+0.00%)
Aug 11, 2025 0.0540 0.0540 0.0540 0.0540 10,000 -0.00(-1.82%)
Aug 08, 2025 0.0400 0.0550 0.0392 0.0550 197,140 +0.01(+34.47%)
Aug 07, 2025 0.0357 0.0417 0.0357 0.0409 189,744 +0.01(+50.37%)
Aug 06, 2025 0.0355 0.0477 0.0272 0.0272 184,652 -0.00(-8.11%)
Aug 05, 2025 0.0310 0.0330 0.0280 0.0296 63,025 +0.00(+13.85%)
Aug 04, 2025 0.0322 0.0322 0.0250 0.0260 200,619 -0.00(-3.70%)
Jul 31, 2025 0.0270 0 -0.01(-24.79%)
Jul 30, 2025 0.0290 0.0359 0.0285 0.0359 85,539 +0.01(+29.14%)
Jul 29, 2025 0.0296 0.0296 0.0278 0.0278 12,500 +0.00(+2.96%)
Jul 28, 2025 0.0288 0.0299 0.0230 0.0270 267,144 -0.01(-17.68%)
Jul 25, 2025 0.0356 0.0448 0.0227 0.0328 277,660 -0.00(-13.00%)
Jul 24, 2025 0.0400 0.0450 0.0260 0.0377 485,991 +0.00(+7.71%)
Jul 23, 2025 0.0450 0.0450 0.0300 0.0350 481,605 -0.00(-11.62%)
Jul 22, 2025 0.0396 0.0396 0.0396 0.0396 1,080 -0.01(-12.00%)
Jul 21, 2025 0.0450 0.0450 0.0341 0.0450 11,500 +0.00(+0.00%)
Jul 18, 2025 0.0246 0.0450 0.0246 0.0450 160,985 +0.02(+83.67%)
Jul 17, 2025 0.0304 0.0304 0.0243 0.0245 2,125 -0.02(-38.60%)
Jul 16, 2025 0.0550 0.0550 0.0227 0.0399 606,634 -0.01(-27.19%)
Jul 15, 2025 0.0550 0.0550 0.0450 0.0548 3,000 +0.02(+54.80%)
Jul 14, 2025 0.0354 0.0550 0.0354 0.0354 37,000 -0.02(-35.64%)
Jul 11, 2025 0.0460 0.0550 0.0350 0.0550 432,737 +0.00(+10.00%)
Jul 10, 2025 0.0500 0.0658 0.0500 0.0500 90,725 -0.00(-7.41%)
Jul 09, 2025 0.0579 0.0660 0.0502 0.0540 50,100 +0.00(+8.00%)
Jul 08, 2025 0.0580 0.0660 0.0500 0.0500 44,700 -0.02(-24.24%)
Jul 07, 2025 0.0680 0.0680 0.0500 0.0660 41,350 -0.00(-2.80%)
Jul 03, 2025 0.0545 0.0679 0.0500 0.0679 54,956 +0.01(+19.33%)
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.