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)

0.2100 +0.0250 (+13.51%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 9, 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 (%)
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%)
Feb 02, 2026 0.2400 0.2440 0.2355 0.2440 85,743 +0.01(+4.01%)
Jan 30, 2026 0.1900 0.2440 0.1900 0.2346 94,381 +0.03(+17.30%)
Jan 29, 2026 0.1800 0.2000 0.1584 0.2000 69,167 +0.02(+12.36%)
Jan 28, 2026 0.1790 0.1790 0.0981 0.1780 64,885 -0.01(-6.32%)
Jan 27, 2026 0.1790 0.1900 0.1790 0.1900 70,083 +0.01(+6.92%)
Jan 26, 2026 0.1683 0.1777 0.1599 0.1777 65,180 +0.02(+11.13%)
Jan 23, 2026 0.1425 0.1700 0.1400 0.1599 310,267 +0.02(+13.24%)
Jan 22, 2026 0.1250 0.1425 0.1250 0.1412 68,467 +0.00(+0.50%)
Jan 21, 2026 0.1424 0.1424 0.1300 0.1405 147,338 -0.00(-1.33%)
Jan 20, 2026 0.1400 0.1424 0.1200 0.1424 202,712 +0.01(+9.54%)
Jan 16, 2026 0.1150 0.1396 0.1100 0.1300 89,287 +0.02(+13.54%)
Jan 15, 2026 0.1050 0.1145 0.1029 0.1145 174,811 +0.01(+14.50%)
Jan 14, 2026 0.1050 0.1050 0.1000 0.1000 96,100 +0.00(+0.00%)
Jan 13, 2026 0.0975 0.1030 0.0900 0.1000 169,051 +0.00(+2.56%)
Jan 12, 2026 0.0849 0.0975 0.0820 0.0975 206,988 +0.02(+19.49%)
Jan 09, 2026 0.0850 0.0850 0.0780 0.0816 93,639 +0.00(+4.62%)
Jan 08, 2026 0.0780 0.0850 0.0780 0.0780 157,965 +0.00(+0.00%)
Jan 06, 2026 0.0780 0 +0.00(+4.98%)
Jan 05, 2026 0.0780 0.0780 0.0650 0.0743 49,600 +0.00(+6.14%)
Jan 02, 2026 0.0700 0.0780 0.0650 0.0700 6,769 -0.01(-10.26%)
Dec 30, 2025 0.0780 0 +0.01(+23.81%)
Dec 29, 2025 0.0700 0.0705 0.0620 0.0630 64,800 -0.01(-19.23%)
Dec 26, 2025 0.0780 0.0780 0.0780 0.0780 1,560 +0.00(+0.00%)
Dec 24, 2025 0.0820 0.0820 0.0780 0.0780 671 +0.02(+30.00%)
Dec 23, 2025 0.0760 0.0760 0.0600 0.0600 47,088 -0.01(-18.14%)
Dec 22, 2025 0.0733 0.0733 0.0733 0.0733 500 +0.01(+7.64%)
Dec 19, 2025 0.0681 0.0681 0.0681 0.0681 5,000 -0.01(-12.69%)
Dec 18, 2025 0.0780 0.0780 0.0780 0.0780 3,930 +0.01(+8.33%)
Dec 17, 2025 0.0780 0.0780 0.0720 0.0720 10,777 -0.00(-2.70%)
Dec 16, 2025 0.0740 0.0740 0.0600 0.0740 11,000 -0.00(-5.13%)
Dec 15, 2025 0.0645 0.0780 0.0645 0.0780 15,234 +0.02(+27.87%)
Dec 12, 2025 0.0760 0.0760 0.0610 0.0610 52,336 -0.01(-19.74%)
Dec 11, 2025 0.0760 0.0760 0.0730 0.0760 24,210 -0.00(-3.80%)
Dec 10, 2025 0.0756 0.0790 0.0720 0.0790 25,100 +0.01(+13.67%)
Dec 09, 2025 0.0695 0.0695 0.0695 0.0695 2,390 -0.01(-10.90%)
Dec 08, 2025 0.0780 0.0780 0.0780 0.0780 5,000 +0.00(+0.00%)
Dec 05, 2025 0.0785 0.0785 0.0780 0.0780 55,697 +0.01(+11.43%)
Dec 04, 2025 0.0780 0.0780 0.0700 0.0700 49,867 -0.01(-10.26%)
Dec 03, 2025 0.0720 0.0780 0.0700 0.0780 35,612 +0.01(+14.71%)
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.