OTCBB, ADIA End of Day and Historical Stock Data [Adia Nutrition Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, ADIA:

22 Aug 25 16:58

LAST: 0.0512	CHANGE: 0.00	OPEN: 0.0528	HIGH: 0.0528	ASK: 0.0000	VOLUME: 13K
LAST: 0.0512	CHG(%): 5.19	PREV: 0.0540	LOW: 0.0500	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.0528	0.0528	0.0500	0.0512	13K
21 Aug 25	0.0540	0.0540	0.0540	0.0540	7K
20 Aug 25	0.0525	0.0550	0.0500	0.0550	30.7K
19 Aug 25	0.0500	0.0550	0.0410	0.0550	132.2K
18 Aug 25	0.0540	0.0540	0.0500	0.0500	30K
14 Aug 25	0.0480	0.0480	0.0480	0.0480	3.6K
13 Aug 25	0.0540	0.0540	0.0540	0.0540	12.6K
12 Aug 25	0.0450	0.0540	0.0450	0.0540	56.8K
11 Aug 25	0.0540	0.0540	0.0540	0.0540	10K
08 Aug 25	0.0400	0.0550	0.0392	0.0550	197.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.05
MA10:	0.05
MA20:	0.04
MA50:	0.05
MA100:	0.06
MA200:	0.05
STO9:	45.71
STO14:	86.90
RSI14:	73.00
WPR14:	-13.10
MTM14:	0.03
ROC14:	0.97
ATR:	0.01
Week High:	0.06
Week Low:	0.04
Month High:	0.06
Month Low:	0.02
Volatility:	415.18