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 29, 2019 0.0500 0.5000 0.0500 0.0500 104,700 -0.00(-0.99%)
Nov 27, 2019 0.0476 0.0510 0.0380 0.0505 261,600 +0.00(+1.00%)
Nov 26, 2019 0.0380 0.0500 0.0380 0.0500 8,531 +0.00(+0.00%)
Nov 25, 2019 0.0410 0.0500 0.0410 0.0500 53,496 -0.00(-1.96%)
Nov 22, 2019 0.0381 0.0520 0.0362 0.0510 100,100 -0.00(-2.86%)
Nov 21, 2019 0.0500 0.0525 0.0400 0.0525 22,433 -0.00(-0.94%)
Nov 20, 2019 0.0529 0.0530 0.0520 0.0530 16,000 +0.00(+0.00%)
Nov 19, 2019 0.0514 0.0530 0.0450 0.0530 16,100 +0.00(+0.00%)
Nov 18, 2019 0.0490 0.0530 0.0490 0.0530 3,000 +0.00(+0.00%)
Nov 15, 2019 0.0518 0.0531 0.0423 0.0530 235,000 -0.00(-1.85%)
Nov 14, 2019 0.0451 0.0540 0.0451 0.0540 17,205 +0.00(+0.19%)
Nov 13, 2019 0.0527 0.0540 0.0491 0.0539 43,452 -0.00(-0.19%)
Nov 12, 2019 0.0550 0.0550 0.0500 0.0540 28,510 -0.00(-0.74%)
Nov 11, 2019 0.0550 0.0550 0.0475 0.0544 22,646 -0.00(-1.09%)
Nov 08, 2019 0.0540 0.0550 0.0435 0.0550 92,600 +0.00(+1.85%)
Nov 07, 2019 0.0374 0.0540 0.0374 0.0540 49,500 +0.00(+1.89%)
Nov 06, 2019 0.0540 0.0540 0.0463 0.0530 36,900 +0.00(+0.00%)
Nov 05, 2019 0.0540 0.0540 0.0362 0.0530 16,548 +0.00(+0.00%)
Nov 04, 2019 0.0355 0.0530 0.0355 0.0530 70,700 +0.00(+9.50%)
Nov 01, 2019 0.0450 0.0520 0.0341 0.0484 90,300 +0.00(+7.56%)
Oct 31, 2019 0.0450 0.0450 0.0450 0.0450 1,396 +0.00(+0.00%)
Oct 29, 2019 0.0450 0.0450 0.0450 0 -0.00(-8.91%)
Oct 28, 2019 0.0550 0.0600 0.0420 0.0494 122,815 -0.00(-1.20%)
Oct 25, 2019 0.0499 0.0550 0.0446 0.0500 55,300 -0.00(-0.20%)
Oct 24, 2019 0.0400 0.0600 0.0400 0.0501 98,642 +0.01(+11.33%)
Oct 23, 2019 0.0440 0.0450 0.0290 0.0450 493,144 +0.00(+5.14%)
Oct 22, 2019 0.0430 0.0430 0.0310 0.0428 59,400 -0.00(-0.47%)
Oct 21, 2019 0.0348 0.0430 0.0348 0.0430 17,142 +0.01(+19.44%)
Oct 18, 2019 0.0396 0.0440 0.0280 0.0360 146,900 -0.01(-16.28%)
Oct 17, 2019 0.0430 0.0430 0.0430 0.0430 1,200 +0.00(+4.88%)
Oct 16, 2019 0.0450 0.0450 0.0410 0.0410 89,400 -0.00(-8.89%)
Oct 15, 2019 0.0430 0.0450 0.0410 0.0450 83,690 +0.00(+0.00%)
Oct 14, 2019 0.0435 0.0450 0.0435 0.0450 33,026 +0.00(+0.00%)
Oct 11, 2019 0.0450 0.0450 0.0350 0.0450 257,700 +0.00(+12.50%)
Oct 10, 2019 0.0380 0.0400 0.0330 0.0400 125,820 +0.00(+5.26%)
Oct 09, 2019 0.0400 0.0400 0.0330 0.0380 233,376 +0.00(+0.00%)
Oct 08, 2019 0.0370 0.0380 0.0370 0.0380 11,932 +0.00(+4.11%)
Oct 07, 2019 0.0380 0.0380 0.0290 0.0365 271,840 -0.00(-1.35%)
Oct 04, 2019 0.0380 0.0380 0.0348 0.0370 8,600 -0.00(-2.63%)
Oct 03, 2019 0.0500 0.0500 0.0334 0.0380 115,863 +0.00(+8.57%)
Oct 01, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 30, 2019 0.0306 0.0350 0.0306 0.0350 32,243 +0.01(+25.00%)
Sep 27, 2019 0.0350 0.0350 0.0271 0.0280 60,000 -0.00(-3.78%)
Sep 26, 2019 0.0280 0.0350 0.0280 0.0291 25,500 -0.01(-16.86%)
Sep 25, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+10.06%)
Sep 24, 2019 0.0318 0.0318 0.0318 0.0318 5,000 -0.00(-9.14%)
Sep 23, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+29.63%)
Sep 20, 2019 0.0270 0.0270 0.0270 0.0270 5,000 -0.01(-22.86%)
Sep 19, 2019 0.0338 0.0350 0.0338 0.0350 3,900 +0.00(+0.00%)
Sep 17, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 16, 2019 0.0300 0.0350 0.0300 0.0350 77,874 +0.00(+0.00%)
Sep 13, 2019 0.0360 0.0370 0.0270 0.0350 107,700 +0.00(+0.00%)
Sep 12, 2019 0.0300 0.0350 0.0300 0.0350 40,000 +0.01(+37.25%)
Sep 11, 2019 0.0325 0.0325 0.0255 0.0255 32,300 -0.01(-17.74%)
Sep 10, 2019 0.0300 0.0310 0.0286 0.0310 75,500 +0.00(+4.73%)
Sep 09, 2019 0.0300 0.0300 0.0275 0.0296 40,100 -0.00(-4.52%)
Sep 05, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Sep 04, 2019 0.0251 0.0310 0.0251 0.0310 6,275 +0.00(+3.33%)
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.