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

08 Sep 2025

LAST: 0.0500	CHANGE: 0.00	OPEN: 0.0520	HIGH: 0.0520	ASK: 0.0000	VOLUME: 10.9K
LAST: 0.0500	CHG(%): 3.85	PREV: 0.0520	LOW: 0.0500	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
08 Sep 25	0.0520	0.0520	0.0500	0.0500	10.9K
05 Sep 25	0.0456	0.0520	0.0456	0.0520	9.7K
04 Sep 25	0.0490	0.0520	0.0440	0.0440	18.6K
03 Sep 25	0.0520	0.0520	0.0480	0.0480	6.7K
02 Sep 25	0.0490	0.0490	0.0460	0.0478	16.4K
29 Aug 25	0.0450	0.0450	0.0314	0.0350	94.9K
28 Aug 25	0.0500	0.0500	0.0500	0.0500	10K
26 Aug 25	0.0493	0.0535	0.0450	0.0456	294.3K
25 Aug 25	0.0500	0.0540	0.0451	0.0451	102.5K
22 Aug 25	0.0528	0.0528	0.0500	0.0512	13K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

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:

0.0500