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
Overview
News
Currencies
International
Treasuries

Adia Nutrition Inc (OP:ADIA)

0.0900 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 3, 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 (%)
Apr 02, 2025 0.0900 0.0900 0.0850 0.0900 2,150 +0.00(+0.00%)
Apr 01, 2025 0.0800 0.0900 0.0700 0.0900 6,555 +0.01(+12.50%)
Mar 31, 2025 0.0800 0.0850 0.0800 0.0800 36,620 +0.00(+0.00%)
Mar 28, 2025 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Mar 27, 2025 0.0800 0.0800 0.0800 0.0800 8,600 +0.00(+0.13%)
Mar 26, 2025 0.0900 0.0900 0.0700 0.0799 62,942 -0.01(-11.22%)
Mar 25, 2025 0.0701 0.0900 0.0700 0.0900 57,655 +0.00(+0.00%)
Mar 21, 2025 0.0900 0 +0.00(+0.22%)
Mar 20, 2025 0.0800 0.0900 0.0800 0.0898 29,500 +0.01(+11.55%)
Mar 19, 2025 0.0805 0.0805 0.0805 0.0805 1,500 -0.01(-10.56%)
Mar 18, 2025 0.0900 0.0900 0.0700 0.0900 12,100 +0.01(+12.36%)
Mar 17, 2025 0.0800 0.0801 0.0700 0.0801 17,294 -0.01(-11.00%)
Mar 14, 2025 0.0900 0.0950 0.0890 0.0900 115,337 +0.00(+2.97%)
Mar 13, 2025 0.0710 0.0874 0.0710 0.0874 8,190 -0.00(-2.89%)
Mar 12, 2025 0.0800 0.0900 0.0800 0.0900 13,750 +0.01(+12.50%)
Mar 11, 2025 0.0700 0.0800 0.0700 0.0800 19,492 -0.01(-10.91%)
Mar 10, 2025 0.0900 0.0900 0.0700 0.0898 51,823 +0.00(+1.35%)
Mar 07, 2025 0.0886 0.0886 0.0886 0.0886 1,492 -0.00(-1.23%)
Mar 06, 2025 0.0800 0.0900 0.0650 0.0897 68,050 +0.01(+12.12%)
Mar 05, 2025 0.0890 0.0900 0.0750 0.0800 50,470 +0.00(+0.00%)
Mar 04, 2025 0.0800 0.0825 0.0725 0.0800 61,100 +0.00(+0.00%)
Mar 03, 2025 0.0800 0.0824 0.0775 0.0800 53,300 +0.01(+6.67%)
Feb 28, 2025 0.0551 0.0750 0.0551 0.0750 80,059 +0.02(+36.36%)
Feb 27, 2025 0.0550 0.0729 0.0550 0.0550 205,460 -0.02(-27.15%)
Feb 26, 2025 0.0900 0.0900 0.0650 0.0755 36,783 +0.01(+7.86%)
Feb 25, 2025 0.0900 0.0900 0.0700 0.0700 51,400 -0.01(-12.50%)
Feb 24, 2025 0.0825 0.0900 0.0700 0.0800 56,790 -0.01(-11.11%)
Feb 21, 2025 0.0800 0.0900 0.0700 0.0900 287,640 +0.02(+25.00%)
Feb 20, 2025 0.0735 0.0850 0.0700 0.0720 180,654 +0.00(+2.86%)
Feb 19, 2025 0.0699 0.0790 0.0621 0.0700 101,980 -0.00(-6.67%)
Feb 18, 2025 0.0832 0.0880 0.0125 0.0750 251,309 -0.01(-9.86%)
Feb 14, 2025 0.0800 0.0950 0.0800 0.0832 52,100 +0.01(+9.47%)
Feb 13, 2025 0.1200 0.1250 0.0760 0.0760 541,098 -0.03(-30.91%)
Feb 12, 2025 0.1500 0.1500 0.0561 0.1100 716,194 -0.04(-26.67%)
Feb 11, 2025 0.1000 0.1720 0.1000 0.1500 967,461 +0.05(+50.00%)
Feb 10, 2025 0.0900 0.1020 0.0850 0.1000 344,653 +0.02(+22.70%)
Feb 07, 2025 0.1090 0.1090 0.0530 0.0815 730,076 +0.03(+48.99%)
Feb 06, 2025 0.0450 0.0595 0.0450 0.0547 505,041 +0.01(+21.56%)
Feb 05, 2025 0.0320 0.0490 0.0201 0.0450 529,354 +0.01(+40.62%)
Feb 04, 2025 0.0290 0.0350 0.0260 0.0320 101,834 +0.01(+23.08%)
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 and Conditions.
 
 
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.