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

American Defense Systems Inc (OP: ADFS )

N/A 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 (%)
Feb 27, 2015 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
Feb 26, 2015 0.0170 0 -0.00(-22.73%)
Feb 25, 2015 0.0220 0.0220 0.0140 0.0220 7,595 -0.00(-3.17%)
Feb 24, 2015 0.0227 0.0227 0.0227 0.0227 3,000 +0.01(+62.29%)
Feb 23, 2015 0.0135 0.0249 0.0110 0.0140 2,250 -0.01(-43.78%)
Feb 20, 2015 0.0249 0.0249 0.0249 0.0249 900 +0.00(+0.00%)
Feb 19, 2015 0.0135 0.0249 0.0135 0.0249 4,464 +0.01(+84.44%)
Feb 17, 2015 0.0135 0.0135 0.0135 0 -0.01(-32.16%)
Feb 12, 2015 0.0199 0.0199 0.0199 0 +0.00(+32.67%)
Feb 10, 2015 0.0150 0.0150 0.0150 0 -0.00(-9.09%)
Feb 09, 2015 0.0165 0.0165 0.0165 0.0165 100 -0.01(-26.67%)
Feb 05, 2015 0.0225 0.0225 0.0225 0 +0.00(+21.62%)
Feb 04, 2015 0.0185 0.0185 0.0185 0.0185 2,340 +0.00(+15.62%)
Jan 30, 2015 0.0160 0.0160 0.0160 0 -0.01(-24.53%)
Jan 29, 2015 0.0212 0.0212 0.0212 0.0212 100 +0.00(+0.00%)
Jan 23, 2015 0.0212 0.0212 0.0212 0 +0.00(+0.00%)
Jan 22, 2015 0.0212 0.0212 0.0212 0.0212 4,620 -0.00(-15.20%)
Jan 21, 2015 0.0250 0.0250 0.0250 0.0250 2,002 -0.00(-1.96%)
Jan 20, 2015 0.0212 0.0255 0.0212 0.0255 825 +0.00(+20.28%)
Jan 13, 2015 0.0212 0.0212 0.0212 0 -0.01(-29.33%)
Jan 12, 2015 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Jan 08, 2015 0.0300 0.0300 0.0300 0 -0.00(-3.66%)
Jan 05, 2015 0.0311 0.0311 0.0311 0 -0.00(-8.14%)
Jan 02, 2015 0.0317 0.0339 0.0210 0.0339 18,950 +0.01(+61.43%)
Dec 31, 2014 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 30, 2014 0.0210 0.0210 0.0210 0.0210 10,400 +0.00(+0.00%)
Dec 29, 2014 0.0220 0.0220 0.0210 0.0210 21,688 -0.00(-4.55%)
Dec 26, 2014 0.0249 0.0249 0.0220 0.0220 22,700 -0.00(-12.00%)
Dec 24, 2014 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Dec 23, 2014 0.0220 0.0225 0.0219 0.0220 82,396 +0.00(+10.00%)
Dec 22, 2014 0.0206 0.0206 0.0200 0.0200 49,027 -0.00(-2.91%)
Dec 19, 2014 0.0225 0.0225 0.0206 0.0206 5,700 -0.00(-19.22%)
Dec 18, 2014 0.0255 0.0255 0.0255 0.0255 4,100 +0.00(+0.00%)
Dec 17, 2014 0.0225 0.0255 0.0225 0.0255 39,798 +0.00(+8.51%)
Dec 16, 2014 0.0225 0.0235 0.0225 0.0235 12,390 +0.00(+14.08%)
Dec 15, 2014 0.0254 0.0255 0.0206 0.0206 8,900 +0.00(+28.75%)
Dec 12, 2014 0.0255 0.0255 0.0160 0.0160 18,600 -0.01(-37.25%)
Dec 11, 2014 0.0255 0.0255 0.0255 0.0255 3,872 +0.01(+59.37%)
Dec 10, 2014 0.0160 0.0160 0.0160 0.0160 25,986 +0.00(+6.67%)
Dec 09, 2014 0.0163 0.0163 0.0150 0.0150 67,744 -0.01(-25.00%)
Dec 08, 2014 0.0200 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
Dec 05, 2014 0.0250 0.0315 0.0200 0.0200 278,000 +0.00(+0.00%)
Dec 04, 2014 0.0250 0.0250 0.0200 0.0200 77,800 -0.00(-17.36%)
Dec 03, 2014 0.0250 0.0250 0.0242 0.0242 1,500 +0.00(+21.00%)
Dec 02, 2014 0.0300 0.0300 0.0200 0.0200 31,721 -0.01(-31.03%)
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.