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 (%)
Nov 28, 2014 0.0315 0.0315 0.0300 0.0300 33,700 -0.00(-6.25%)
Nov 25, 2014 0.0320 0.0320 0.0320 0 +0.01(+45.45%)
Nov 24, 2014 0.0334 0.0334 0.0220 0.0220 46,000 -0.00(-12.00%)
Nov 21, 2014 0.0334 0.0334 0.0250 0.0250 17,850 -0.01(-26.25%)
Nov 18, 2014 0.0339 0.0339 0.0339 0 +0.00(+2.98%)
Nov 17, 2014 0.0269 0.0250 0.0329 32,550 +0.01(+22.38%)
Nov 14, 2014 0.0269 0.0269 0.0269 0.0269 5,000 -0.00(-10.33%)
Nov 12, 2014 0.0300 0.0300 0.0300 0 -0.00(-14.04%)
Nov 11, 2014 0.0349 0.0349 0.0349 0.0349 1,500 -0.00(-0.29%)
Nov 10, 2014 0.0350 0.0350 0.0350 0.0350 250 +0.00(+12.90%)
Nov 07, 2014 0.0350 0.0350 0.0310 0.0310 2,000 +0.00(+3.33%)
Nov 06, 2014 0.0300 0.0300 0.0300 0.0300 58,180 -0.01(-15.25%)
Nov 04, 2014 0.0354 0.0354 0.0354 0 +0.00(+16.07%)
Nov 03, 2014 0.0305 0.0305 0.0305 0.0305 1,655 +0.00(+0.00%)
Oct 30, 2014 0.0305 0.0305 0.0305 0 -0.00(-4.69%)
Oct 29, 2014 0.0325 0.0325 0.0319 0.0320 96,500 -0.00(-8.57%)
Oct 28, 2014 0.0375 0.0375 0.0325 0.0350 195,054 -0.00(-6.67%)
Oct 27, 2014 0.0375 0.0375 0.0375 0.0375 900 -0.00(-6.25%)
Oct 24, 2014 0.0375 0.0400 0.0375 0.0400 1,300 +0.00(+0.00%)
Oct 23, 2014 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Oct 22, 2014 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Oct 21, 2014 0.0350 0.0495 0.0350 0.0400 14,800 -0.01(-20.00%)
Oct 17, 2014 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.20%)
Oct 16, 2014 0.0500 0.0500 0.0313 0.0499 11,400 +0.00(+6.62%)
Oct 15, 2014 0.0540 0.0540 0.0313 0.0468 119,210 -0.01(-13.33%)
Oct 14, 2014 0.0540 0.0540 0.0540 0.0540 300 +0.00(+0.00%)
Oct 13, 2014 0.0540 0.0540 0.0540 0.0540 500 -0.00(-0.37%)
Oct 09, 2014 0.0542 0.0542 0.0542 0 -0.02(-22.57%)
Oct 07, 2014 0.0700 0.0700 0.0700 0 +0.01(+21.95%)
Oct 06, 2014 0.0574 0.0574 0.0574 0.0574 300 +0.00(+5.90%)
Oct 03, 2014 0.0550 0.0550 0.0542 0.0542 1,200 +0.00(+3.04%)
Oct 02, 2014 0.0550 0.0550 0.0430 0.0526 4,350 +0.00(+5.20%)
Oct 01, 2014 0.0524 0.0570 0.0500 0.0500 54,613 -0.01(-11.35%)
Sep 29, 2014 0.0564 0.0564 0.0564 0 +0.01(+27.89%)
Sep 26, 2014 0.0593 0.0593 0.0441 0.0441 1,018 -0.02(-26.25%)
Sep 25, 2014 0.0598 0.0598 0.0598 0.0598 1,659 -0.00(-0.17%)
Sep 24, 2014 0.0430 0.0599 0.0430 0.0599 1,425 +0.01(+33.11%)
Sep 23, 2014 0.0450 0.0450 0.0450 0.0450 70,000 -0.01(-10.00%)
Sep 22, 2014 0.0925 0.0925 0.0500 0.0500 28,444 +0.00(+4.17%)
Sep 19, 2014 0.0510 0.0510 0.0480 0.0480 78,666 -0.00(-4.19%)
Sep 18, 2014 0.0925 0.0925 0.0501 0.0501 3,800 -0.02(-27.91%)
Sep 16, 2014 0.0695 0.0695 0.0695 0 +0.00(+5.95%)
Sep 15, 2014 0.0501 0.0656 0.0501 0.0656 800 -0.00(-5.61%)
Sep 12, 2014 0.0695 0.0695 0.0695 0.0695 200 +0.00(+0.00%)
Sep 11, 2014 0.0695 0.0695 0.0695 0.0695 450 +0.02(+38.72%)
Sep 10, 2014 0.0650 0.0650 0.0501 0.0501 2,500 -0.01(-22.92%)
Sep 09, 2014 0.0650 0.0650 0.0650 0.0650 358 +0.00(+0.00%)
Sep 08, 2014 0.0650 0.0650 0.0650 0.0650 300 +0.01(+29.74%)
Sep 05, 2014 0.0650 0.0650 0.0501 0.0501 3,650 -0.00(-8.91%)
Sep 04, 2014 0.0481 0.0649 0.0481 0.0550 12,990 -0.01(-11.29%)
Sep 03, 2014 0.0555 0.0620 0.0555 0.0620 2,200 -0.00(-4.62%)
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.