Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adia Nutrition Inc (OP:ADIA)

0.1785 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 14, 2026 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 (%)
Apr 14, 2026 0.1785 0.1785 0.1785 0.1785 250 +0.01(+3.12%)
Apr 10, 2026 0.1731 0 -0.04(-17.18%)
Apr 09, 2026 0.1637 0.2090 0.1500 0.2090 132,194 +0.07(+49.29%)
Apr 08, 2026 0.1130 0.1500 0.0955 0.1400 68,584 +0.03(+23.89%)
Apr 07, 2026 0.0925 0.1130 0.0899 0.1130 2,398 +0.04(+59.15%)
Apr 06, 2026 0.1195 0.1195 0.0405 0.0710 108,254 -0.05(-40.34%)
Apr 02, 2026 0.1190 0.1190 0.1190 0.1190 4,200 -0.01(-8.39%)
Apr 01, 2026 0.0905 0.1299 0.0905 0.1299 64,356 +0.03(+29.90%)
Mar 31, 2026 0.1013 0.1051 0.0811 0.1000 69,609 +0.00(+0.00%)
Mar 30, 2026 0.1100 0.1100 0.0900 0.1000 35,330 -0.02(-16.67%)
Mar 27, 2026 0.1200 0.1250 0.1020 0.1200 29,407 -0.00(-0.83%)
Mar 25, 2026 0.1210 1 +0.06(+86.15%)
Mar 24, 2026 0.1400 0.1607 0.0600 0.0650 332,029 -0.11(-61.76%)
Mar 23, 2026 0.1800 0.1800 0.1700 0.1700 2,024 -0.02(-11.04%)
Mar 20, 2026 0.1911 0.1911 0.1911 0.1911 10,000 +0.01(+6.28%)
Mar 19, 2026 0.1791 0.1825 0.1700 0.1798 298,338 -0.03(-13.85%)
Mar 17, 2026 0.2087 0 +0.01(+5.67%)
Mar 16, 2026 0.1995 0.2150 0.1750 0.1975 17,595 -0.01(-3.66%)
Mar 11, 2026 0.2050 0 +0.02(+13.89%)
Mar 10, 2026 0.1800 0.1800 0.1800 0.1800 1,531 -0.04(-16.28%)
Mar 09, 2026 0.2150 0.2150 0.2150 0.2150 1,460 +0.01(+4.88%)
Mar 06, 2026 0.2113 0.2150 0.1800 0.2050 67,748 -0.00(-1.20%)
Mar 05, 2026 0.2075 0.2148 0.2050 0.2075 14,563 -0.01(-2.49%)
Mar 04, 2026 0.2100 0.2150 0.2100 0.2128 11,140 +0.01(+3.80%)
Mar 03, 2026 0.2117 0.2125 0.2039 0.2050 18,213 -0.01(-4.12%)
Mar 02, 2026 0.2138 0.2150 0.2100 0.2138 84,000 +0.00(+1.81%)
Feb 27, 2026 0.2400 0.2400 0.2100 0.2100 10,866 +0.00(+0.00%)
Feb 26, 2026 0.2100 0.2138 0.2100 0.2100 134,636 +0.01(+5.00%)
Feb 25, 2026 0.2100 0.2100 0.1610 0.2000 44,775 -0.01(-6.98%)
Feb 24, 2026 0.2150 0.2150 0.2150 0.2150 1,000 +0.05(+31.02%)
Feb 23, 2026 0.2050 0.2100 0.1641 0.1641 65,258 -0.03(-13.63%)
Feb 20, 2026 0.1900 0.1900 0.1900 0.1900 1,500 +0.02(+11.76%)
Feb 19, 2026 0.1805 0.2089 0.1700 0.1700 5,676 -0.04(-18.62%)
Feb 18, 2026 0.1900 0.2090 0.1750 0.2089 2,333 -0.00(-0.05%)
Feb 17, 2026 0.2090 0.2090 0.2090 0.2090 212 +0.01(+5.03%)
Feb 13, 2026 0.1990 0.1990 0.1500 0.1990 15,075 -0.01(-5.19%)
Feb 12, 2026 0.2099 0.2099 0.1949 0.2099 3,150 +0.03(+16.61%)
Feb 11, 2026 0.1750 0.2099 0.1620 0.1800 34,502 -0.02(-9.95%)
Feb 10, 2026 0.2100 0.2100 0.1999 0.1999 3,826 -0.01(-4.81%)
Feb 09, 2026 0.2100 0.2100 0.2100 0.2100 1,000 +0.02(+13.51%)
Feb 06, 2026 0.2100 0.2250 0.1850 0.1850 47,705 -0.02(-7.50%)
Feb 05, 2026 0.1899 0.2430 0.1400 0.2000 230,715 +0.03(+17.65%)
Feb 04, 2026 0.2005 0.2200 0.1500 0.1700 47,063 -0.05(-22.76%)
Feb 03, 2026 0.2480 0.2777 0.2101 0.2201 96,012 -0.02(-9.80%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.