Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Defense Systems Inc (OP: ADFS )

0.0001 UNCHANGED
Last Price Updated: 11:07 AM EST, Dec 28, 2023 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 (%)
Jan 29, 2021 0.0770 0.0955 0.0770 0.0800 75,300 +0.00(+5.96%)
Jan 28, 2021 0.0960 0.0960 0.0755 0.0755 20,841 -0.01(-16.11%)
Jan 27, 2021 0.0959 0.0960 0.0760 0.0900 29,975 +0.00(+0.56%)
Jan 26, 2021 0.0793 0.0895 0.0793 0.0895 108,400 +0.00(+2.87%)
Jan 25, 2021 0.0900 0.0900 0.0668 0.0870 58,400 -0.00(-3.33%)
Jan 22, 2021 0.0760 0.0900 0.0752 0.0900 44,400 +0.01(+9.76%)
Jan 21, 2021 0.0740 0.0880 0.0740 0.0820 56,107 +0.00(+3.80%)
Jan 20, 2021 0.0733 0.0900 0.0685 0.0790 114,800 +0.01(+7.78%)
Jan 19, 2021 0.0713 0.0800 0.0620 0.0733 33,598 +0.00(+4.27%)
Jan 15, 2021 0.0683 0.0780 0.0655 0.0703 35,700 -0.01(-8.70%)
Jan 14, 2021 0.0691 0.0770 0.0691 0.0770 36,500 -0.00(-1.28%)
Jan 13, 2021 0.0770 0.0780 0.0770 0.0780 25,405 +0.00(+1.30%)
Jan 12, 2021 0.0630 0.0779 0.0570 0.0770 77,000 +0.01(+22.42%)
Jan 11, 2021 0.0678 0.0774 0.0570 0.0629 18,590 +0.00(+8.45%)
Jan 08, 2021 0.0774 0.0774 0.0580 0.0580 18,300 -0.01(-17.14%)
Jan 07, 2021 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+3.40%)
Jan 06, 2021 0.0677 0.0677 0.0677 0.0677 400 +0.00(+4.15%)
Jan 05, 2021 0.0737 0.0774 0.0650 0.0650 14,009 -0.01(-16.02%)
Jan 04, 2021 0.0774 0.0774 0.0650 0.0774 29,250 +0.01(+14.67%)
Dec 31, 2020 0.0675 0.0675 0.0675 1,030 -0.00(-2.46%)
Dec 30, 2020 0.0692 0.0692 0.0692 0.0692 1,030 -0.01(-10.59%)
Dec 29, 2020 0.0610 0.0774 0.0610 0.0774 2,772 +0.00(+6.03%)
Dec 28, 2020 0.0774 0.0774 0.0600 0.0730 82,664 -0.00(-5.68%)
Dec 24, 2020 0.0773 0.0774 0.0773 0.0774 2,000 +0.01(+10.57%)
Dec 23, 2020 0.0760 0.0760 0.0678 0.0700 11,800 +0.01(+7.69%)
Dec 22, 2020 0.0600 0.0650 0.0600 0.0650 2,538 -0.00(-2.99%)
Dec 21, 2020 0.0760 0.0760 0.0670 0.0670 2,000 +0.01(+15.52%)
Dec 18, 2020 0.0580 0.0580 0.0580 0.0580 2,000 -0.01(-17.14%)
Dec 17, 2020 0.0670 0.0700 0.0670 0.0700 2,200 +0.01(+16.67%)
Dec 16, 2020 0.0616 0.0700 0.0600 0.0600 3,960 -0.02(-21.05%)
Dec 15, 2020 0.0670 0.0760 0.0580 0.0760 4,331 +0.02(+32.64%)
Dec 14, 2020 0.0700 0.0700 0.0573 0.0573 9,290 -0.02(-25.58%)
Dec 11, 2020 0.0770 0.0770 0.0770 0.0770 5,000 +0.00(+0.00%)
Dec 10, 2020 0.0770 0.0770 0.0770 0.0770 1,250 +0.00(+0.00%)
Dec 09, 2020 0.0770 0.0770 0.0570 0.0770 12,510 +0.00(+2.67%)
Dec 08, 2020 0.0570 0.0780 0.0570 0.0750 12,311 +0.01(+20.39%)
Dec 07, 2020 0.0675 0.0675 0.0623 0.0623 17,881 +0.01(+11.25%)
Dec 04, 2020 0.0590 0.0675 0.0560 0.0560 17,800 -0.01(-17.04%)
Dec 03, 2020 0.0675 0.0675 0.0675 0.0675 960 +0.01(+18.42%)
Dec 02, 2020 0.0570 0.0570 0.0570 1 +0.00(+0.00%)
Dec 01, 2020 0.0570 0.0570 0.0570 0.0570 18,000 +0.00(+0.00%)
Nov 30, 2020 0.0570 0.0570 0.0570 0.0570 1,609 +0.00(+0.00%)
Nov 25, 2020 0.0570 0.0570 0.0570 0 -0.00(-5.79%)
Nov 24, 2020 0.0610 0.0611 0.0500 0.0605 177,393 -0.01(-10.37%)
Nov 23, 2020 0.0875 0.0900 0.0650 0.0675 22,675 +0.01(+10.66%)
Nov 20, 2020 0.0610 0.0755 0.0610 0.0610 11,000 -0.01(-8.68%)
Nov 19, 2020 0.0754 0.0860 0.0668 0.0668 82,000 +0.01(+19.29%)
Nov 17, 2020 0.0560 0.0560 0.0560 0 -0.03(-37.78%)
Nov 16, 2020 0.0730 0.0900 0.0730 0.0900 4,739 +0.03(+43.31%)
Nov 12, 2020 0.0628 0.0628 0.0628 0 +0.01(+12.14%)
Nov 11, 2020 0.0560 0.0560 0.0560 0.0560 23,700 +0.00(+0.00%)
Nov 10, 2020 0.0560 0.0560 0.0560 0.0560 600 -0.02(-23.29%)
Nov 06, 2020 0.0730 0.0730 0.0730 0 +0.01(+21.67%)
Nov 04, 2020 0.0600 0.0600 0.0600 0 -0.00(-4.76%)
Nov 03, 2020 0.0630 0.0630 0.0630 0.0630 700 -0.00(-5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.