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)

0.0300 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EST, Nov 6, 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 (%)
Nov 06, 2025 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 05, 2025 0.0370 0.0370 0.0269 0.0300 119,880 +0.00(+20.00%)
Nov 04, 2025 0.0350 0.0350 0.0250 0.0250 250,282 -0.01(-28.57%)
Nov 03, 2025 0.0350 0.0400 0.0350 0.0350 39,329 -0.00(-12.50%)
Oct 30, 2025 0.0400 0 +0.00(+0.00%)
Oct 29, 2025 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 28, 2025 0.0375 0.0400 0.0375 0.0400 56,356 +0.00(+5.26%)
Oct 24, 2025 0.0380 0 +0.00(+5.56%)
Oct 23, 2025 0.0400 0.0400 0.0350 0.0360 156,385 +0.00(+2.86%)
Oct 22, 2025 0.0380 0.0380 0.0350 0.0350 220,456 -0.00(-12.50%)
Oct 21, 2025 0.0416 0.0416 0.0385 0.0400 24,561 -0.00(-3.85%)
Oct 20, 2025 0.0400 0.0416 0.0400 0.0416 159,663 +0.00(+0.00%)
Oct 17, 2025 0.0416 0.0416 0.0388 0.0416 37,492 +0.01(+15.56%)
Oct 16, 2025 0.0360 0.0416 0.0360 0.0360 16,250 -0.01(-13.46%)
Oct 15, 2025 0.0420 0.0420 0.0403 0.0416 71,100 +0.00(+0.00%)
Oct 14, 2025 0.0416 0.0416 0.0416 0.0416 20,000 +0.00(+0.00%)
Oct 13, 2025 0.0416 0.0416 0.0416 0.0416 12,019 +0.00(+0.00%)
Oct 10, 2025 0.0402 0.0418 0.0402 0.0416 124,687 -0.01(-22.96%)
Oct 08, 2025 0.0540 1 +0.00(+8.00%)
Oct 07, 2025 0.0455 0.0500 0.0455 0.0500 118,850 +0.01(+21.95%)
Oct 03, 2025 0.0410 0 -0.00(-6.82%)
Oct 01, 2025 0.0440 0 +0.00(+0.00%)
Sep 30, 2025 0.0440 0.0440 0.0440 0.0440 9,900 +0.00(+1.15%)
Sep 29, 2025 0.0441 0.0441 0.0370 0.0435 156,505 -0.01(-19.44%)
Sep 24, 2025 0.0540 0 +0.02(+54.29%)
Sep 22, 2025 0.0350 0 -0.02(-33.96%)
Sep 19, 2025 0.0530 0.0530 0.0530 0.0530 2,400 -0.01(-11.67%)
Sep 17, 2025 0.0600 0 +0.00(+0.00%)
Sep 16, 2025 0.0530 0.0600 0.0520 0.0600 48,732 +0.00(+0.00%)
Sep 15, 2025 0.0480 0.0600 0.0450 0.0600 210,010 +0.01(+28.48%)
Sep 11, 2025 0.0467 0 +0.00(+1.74%)
Sep 09, 2025 0.0459 0 -0.00(-8.20%)
Sep 08, 2025 0.0520 0.0520 0.0500 0.0500 10,908 -0.00(-3.85%)
Sep 05, 2025 0.0456 0.0520 0.0456 0.0520 9,711 +0.01(+18.18%)
Sep 04, 2025 0.0490 0.0520 0.0440 0.0440 18,688 -0.00(-8.33%)
Sep 03, 2025 0.0520 0.0520 0.0480 0.0480 6,736 +0.00(+0.42%)
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.