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 (%)
Dec 31, 2018 0.0200 0.0200 0.0151 0.0181 41,300 +0.00(+19.08%)
Dec 28, 2018 0.0151 0.0152 0.0151 0.0152 13,000 -0.00(-6.75%)
Dec 27, 2018 0.0151 0.0190 0.0151 0.0163 25,320 -0.00(-18.50%)
Dec 26, 2018 0.0215 0.0215 0.0200 0.0200 14,000 -0.00(-7.41%)
Dec 24, 2018 0.0216 0.0216 0.0216 60 +0.00(+0.00%)
Dec 21, 2018 0.0216 0.0216 0.0216 0.0216 100 +0.00(+22.73%)
Dec 20, 2018 0.0190 0.0190 0.0176 0.0176 41,000 -0.00(-16.19%)
Dec 19, 2018 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+0.00%)
Dec 18, 2018 0.0210 0.0210 0.0204 0.0210 30,500 +0.01(+51.08%)
Dec 17, 2018 0.0190 0.0190 0.0139 0.0139 23,000 -0.00(-8.55%)
Dec 14, 2018 0.0152 0.0152 0.0152 0.0152 4,900 +0.00(+9.35%)
Dec 13, 2018 0.0210 0.0210 0.0139 0.0139 22,320 -0.01(-33.81%)
Dec 12, 2018 0.0192 0.0210 0.0192 0.0210 42,000 +0.00(+5.00%)
Dec 11, 2018 0.0219 0.0219 0.0200 0.0200 4,050 +0.01(+41.84%)
Dec 10, 2018 0.0160 0.0211 0.0141 0.0141 122,018 -0.00(-18.97%)
Dec 07, 2018 0.0132 0.0176 0.0132 0.0174 54,100 +0.00(+33.85%)
Dec 06, 2018 0.0138 0.0170 0.0130 0.0130 109,800 -0.00(-26.97%)
Dec 04, 2018 0.0142 0.0178 0.0142 0.0178 34,200 +0.00(+0.00%)
Dec 03, 2018 0.0178 0.0178 0.0178 0.0178 33,000 -0.00(-1.11%)
Nov 30, 2018 0.0149 0.0180 0.0125 0.0180 74,500 +0.00(+20.81%)
Nov 29, 2018 0.0149 0.0149 0.0149 0.0149 10,000 +0.00(+35.45%)
Nov 28, 2018 0.0140 0.0140 0.0110 0.0110 62,000 +0.00(+19.57%)
Nov 26, 2018 0.0092 0.0092 0.0092 0 -0.01(-38.26%)
Nov 23, 2018 0.0091 0.0149 0.0091 0.0149 10,200 -0.00(-0.67%)
Nov 21, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Nov 20, 2018 0.0170 0.0170 0.0100 0.0100 361,708 -0.01(-41.18%)
Nov 19, 2018 0.0170 0.0170 0.0170 0.0170 8,000 -0.00(-10.05%)
Nov 16, 2018 0.0189 0.0189 0.0189 0.0189 35,000 +0.00(+5.00%)
Nov 15, 2018 0.0181 0.0181 0.0180 0.0180 33,000 -0.01(-31.30%)
Nov 14, 2018 0.0200 0.0280 0.0170 0.0262 636,850 -0.00(-9.66%)
Nov 13, 2018 0.0250 0.0350 0.0250 0.0290 171,000 +0.01(+38.10%)
Nov 12, 2018 0.0210 0.0210 0.0210 0.0210 89,100 +0.00(+4.48%)
Nov 09, 2018 0.0350 0.0400 0.0143 0.0201 448,500 -0.02(-45.68%)
Nov 08, 2018 0.0350 0.0371 0.0250 0.0370 560,374 +0.01(+23.33%)
Nov 07, 2018 0.0319 0.0350 0.0285 0.0300 146,993 -0.00(-3.23%)
Nov 06, 2018 0.0350 0.0350 0.0250 0.0310 145,882 +0.00(+3.33%)
Nov 05, 2018 0.0250 0.0300 0.0222 0.0300 156,308 -0.00(-7.41%)
Nov 02, 2018 0.0280 0.0324 0.0180 0.0324 715,100 +0.02(+116.00%)
Nov 01, 2018 0.0183 0.0183 0.0150 0.0150 3,500 +0.00(+0.00%)
Oct 30, 2018 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Oct 29, 2018 0.0255 0.0255 0.0250 0.0250 3,700 +0.01(+42.05%)
Oct 26, 2018 0.0176 0.0176 0.0176 0.0176 5,000 +0.00(+35.38%)
Oct 24, 2018 0.0130 0.0130 0.0130 0 -0.01(-48.00%)
Oct 23, 2018 0.0198 0.0250 0.0190 0.0250 93,669 +0.01(+37.36%)
Oct 22, 2018 0.0229 0.0229 0.0182 0.0182 18,400 -0.00(-20.18%)
Oct 19, 2018 0.0229 0.0229 0.0205 0.0228 21,600 -0.00(-0.44%)
Oct 18, 2018 0.0229 0.0229 0.0180 0.0229 26,100 +0.00(+0.00%)
Oct 15, 2018 0.0249 0.0249 0.0229 0.0229 1,200 -0.00(-0.87%)
Oct 12, 2018 0.0180 0.0231 0.0180 0.0231 162,100 +0.00(+8.45%)
Oct 11, 2018 0.0206 0.0214 0.0193 0.0213 82,900 -0.00(-6.58%)
Oct 10, 2018 0.0180 0.0231 0.0180 0.0228 80,162 -0.00(-0.87%)
Oct 09, 2018 0.0230 0.0230 0.0230 0.0230 1,000 +0.00(+6.98%)
Oct 08, 2018 0.0180 0.0215 0.0180 0.0215 50,060 -0.00(-7.73%)
Oct 05, 2018 0.0349 0.0349 0.0200 0.0233 795,800 -0.00(-10.73%)
Oct 04, 2018 0.0300 0.0300 0.0205 0.0261 217,800 -0.00(-3.33%)
Oct 03, 2018 0.0250 0.0290 0.0204 0.0270 175,210 +0.00(+14.89%)
Oct 02, 2018 0.0250 0.0250 0.0200 0.0235 43,590 +0.00(+17.50%)
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.