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 (%)
Oct 31, 2012 0.0169 0.0250 0.0169 0.0250 24,901 +0.01(+50.60%)
Oct 26, 2012 0.0166 0.0166 0.0166 0 +0.00(+0.61%)
Oct 25, 2012 0.0225 0.0250 0.0165 0.0165 22,667 -0.01(-26.67%)
Oct 23, 2012 0.0225 0.0225 0.0225 0 -0.00(-10.00%)
Oct 19, 2012 0.0225 0.0250 0.0150 0.0250 56,000 +0.01(+25.00%)
Oct 18, 2012 0.0190 0.0240 0.0190 0.0200 194,311 +0.01(+33.33%)
Oct 17, 2012 0.0150 0.0150 0.0150 0.0150 16,424 +0.00(+0.00%)
Oct 16, 2012 0.0180 0.0180 0.0150 0.0150 7,500 -0.00(-11.76%)
Oct 15, 2012 0.0180 0.0180 0.0130 0.0170 66,334 -0.00(-10.53%)
Oct 12, 2012 0.0190 0.0190 0.0190 0.0190 550 +0.00(+26.67%)
Oct 11, 2012 0.0150 0.0150 0.0150 0.0150 91,000 +0.00(+15.38%)
Oct 09, 2012 0.0130 0.0130 0.0130 0 -0.00(-25.71%)
Oct 06, 2012 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Oct 05, 2012 0.0175 0.0175 0.0175 0.0175 49,400 -0.00(-7.89%)
Oct 04, 2012 0.0190 0.0190 0.0190 0.0190 4,500 +0.00(+0.00%)
Oct 02, 2012 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Sep 28, 2012 0.0190 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
Sep 26, 2012 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Sep 25, 2012 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Sep 24, 2012 0.0200 0.0200 0.0200 0.0200 1,108 +0.00(+0.00%)
Sep 21, 2012 0.0150 0.0200 0.0150 0.0200 2,000 +0.01(+33.33%)
Sep 20, 2012 0.0200 0.0200 0.0150 0.0150 32,667 -0.00(-7.41%)
Sep 19, 2012 0.0162 0.0162 0.0162 0.0162 8,500 -0.00(-19.00%)
Sep 17, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 14, 2012 0.0200 0.0200 0.0131 0.0200 28,900 +0.00(+0.00%)
Sep 13, 2012 0.0200 0.0200 0.0150 0.0200 9,000 -0.00(-13.04%)
Sep 12, 2012 0.0130 0.0250 0.0130 0.0230 11,000 +0.01(+53.33%)
Sep 11, 2012 0.0250 0.0250 0.0150 0.0150 58,200 -0.00(-21.05%)
Sep 07, 2012 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Sep 06, 2012 0.0250 0.0250 0.0200 0.0200 23,803 -0.01(-20.00%)
Sep 05, 2012 0.0180 0.0250 0.0180 0.0250 7,000 +0.01(+25.00%)
Sep 04, 2012 0.0180 0.0250 0.0180 0.0200 38,740 -0.01(-31.03%)
Aug 31, 2012 0.0200 0.0290 0.0200 0.0290 438,156 +0.02(+130.16%)
Aug 30, 2012 0.0126 0.0126 0.0126 0.0126 28,000 -0.00(-16.00%)
Aug 29, 2012 0.0150 0.0150 0.0150 0.0150 14,300 -0.00(-5.66%)
Aug 27, 2012 0.0158 0.0190 0.0158 0.0159 61,029 -0.00(-9.14%)
Aug 24, 2012 0.0232 0.0232 0.0175 0.0175 103,165 -0.00(-12.50%)
Aug 22, 2012 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Aug 21, 2012 0.0220 0.0220 0.0220 0.0220 22,741 +0.00(+0.00%)
Aug 20, 2012 0.0125 0.0220 0.0125 0.0220 50,224 -0.00(-3.51%)
Aug 17, 2012 0.0228 0.0228 0.0228 0.0228 1,000 +0.01(+82.40%)
Aug 16, 2012 0.0125 0.0125 0.0125 0.0125 50,000 -0.01(-46.35%)
Aug 15, 2012 0.0126 0.0233 0.0125 0.0233 21,000 +0.01(+86.40%)
Aug 14, 2012 0.0101 0.0125 0.0101 0.0125 2,000 +0.00(+23.76%)
Aug 13, 2012 0.0100 0.0125 0.0100 0.0101 679,506 -0.00(-19.20%)
Aug 11, 2012 0.0150 0.0150 0.0125 0.0125 16,567 +0.00(+0.00%)
Aug 10, 2012 0.0150 0.0150 0.0125 0.0125 16,567 -0.00(-16.67%)
Aug 09, 2012 0.0100 0.0244 0.0100 0.0150 8,800 +0.00(+50.00%)
Aug 08, 2012 0.0150 0.0150 0.0100 0.0100 209,998 -0.00(-9.09%)
Aug 07, 2012 0.0155 0.0155 0.0101 0.0110 232,925 -0.00(-26.67%)
Aug 03, 2012 0.0150 0.0150 0.0150 0 -0.00(-14.29%)
Aug 02, 2012 0.0175 0.0175 0.0175 0.0175 50,000 +0.00(+0.00%)
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.