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 (%)
Mar 31, 2021 0.0720 0.0849 0.0720 0.0849 25,254 -0.00(-1.85%)
Mar 30, 2021 0.0866 0.0866 0.0721 0.0865 16,746 +0.01(+13.22%)
Mar 29, 2021 0.0793 0.0865 0.0764 0.0764 15,668 +0.00(+0.53%)
Mar 26, 2021 0.0866 0.0866 0.0760 0.0760 26,800 -0.01(-15.56%)
Mar 25, 2021 0.0920 0.0920 0.0720 0.0900 53,026 +0.00(+0.00%)
Mar 24, 2021 0.0930 0.0930 0.0760 0.0900 30,880 -0.00(-3.23%)
Mar 23, 2021 0.0930 0.0930 0.0930 90 +0.00(+0.00%)
Mar 22, 2021 0.0930 0.0930 0.0765 0.0930 30,247 +0.01(+12.05%)
Mar 19, 2021 0.0870 0.0989 0.0750 0.0830 64,700 -0.02(-15.99%)
Mar 18, 2021 0.0870 0.0988 0.0870 0.0988 2,460 +0.00(+0.00%)
Mar 17, 2021 0.0870 0.0988 0.0751 0.0988 16,764 -0.00(-0.10%)
Mar 16, 2021 0.0870 0.0989 0.0750 0.0989 18,257 +0.00(+0.00%)
Mar 15, 2021 0.0870 0.0989 0.0870 0.0989 30,467 -0.00(-0.10%)
Mar 12, 2021 0.0989 0.0990 0.0730 0.0990 28,000 +0.00(+0.20%)
Mar 11, 2021 0.0852 0.0989 0.0720 0.0988 36,332 +0.00(+0.00%)
Mar 10, 2021 0.0905 0.0988 0.0852 0.0988 5,353 +0.01(+16.24%)
Mar 09, 2021 0.0988 0.0989 0.0760 0.0850 18,994 -0.00(-5.56%)
Mar 08, 2021 0.0850 0.0989 0.0850 0.0900 13,832 +0.00(+0.00%)
Mar 05, 2021 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Mar 04, 2021 0.0900 0.0900 0.0750 0.0900 20,350 -0.01(-10.00%)
Mar 03, 2021 0.0760 0.1000 0.0760 0.1000 12,985 +0.00(+0.00%)
Mar 02, 2021 0.0880 0.1000 0.0760 0.1000 23,000 +0.00(+0.00%)
Mar 01, 2021 0.0760 0.1000 0.0760 0.1000 34,101 +0.00(+0.00%)
Feb 26, 2021 0.1000 0.1000 0.0880 0.1000 17,900 +0.00(+0.00%)
Feb 25, 2021 0.0925 0.1080 0.0920 0.1000 3,200 +0.00(+0.00%)
Feb 24, 2021 0.0760 0.1100 0.0760 0.1000 76,848 -0.01(-7.06%)
Feb 23, 2021 0.1076 0.1076 0.0830 0.1076 14,275 +0.00(+0.00%)
Feb 22, 2021 0.1080 0.1080 0.0955 0.1076 5,648 +0.01(+7.60%)
Feb 19, 2021 0.1080 0.1080 0.0915 0.1000 34,300 -0.00(-3.85%)
Feb 18, 2021 0.1090 0.1090 0.0967 0.1040 38,934 +0.02(+25.30%)
Feb 17, 2021 0.1090 0.1090 0.0830 0.0830 7,403 -0.01(-13.81%)
Feb 16, 2021 0.0963 0.1100 0.0826 0.0963 48,436 +0.01(+7.00%)
Feb 12, 2021 0.0790 0.0900 0.0750 0.0900 19,900 +0.01(+13.92%)
Feb 11, 2021 0.0900 0.0900 0.0790 0.0790 48,272 -0.01(-12.12%)
Feb 10, 2021 0.0848 0.0899 0.0790 0.0899 73,723 +0.01(+6.01%)
Feb 09, 2021 0.0898 0.0995 0.0795 0.0848 136,550 -0.01(-6.81%)
Feb 08, 2021 0.0785 0.1000 0.0781 0.0910 115,995 +0.01(+9.77%)
Feb 05, 2021 0.0845 0.0845 0.0829 0.0829 5,000 -0.01(-7.89%)
Feb 04, 2021 0.0900 0.0990 0.0700 0.0900 88,012 -0.01(-9.09%)
Feb 03, 2021 0.0860 0.1000 0.0770 0.0990 64,325 +0.01(+7.14%)
Feb 02, 2021 0.0979 0.0990 0.0770 0.0924 7,420 -0.01(-6.67%)
Feb 01, 2021 0.0800 0.0990 0.0800 0.0990 63,879 +0.02(+23.75%)
Jan 29, 2021 0.0770 0.0955 0.0770 0.0800 75,300 +0.00(+5.96%)
Jan 28, 2021 0.0960 0.0960 0.0755 0.0755 20,841 -0.01(-16.11%)
Jan 27, 2021 0.0959 0.0960 0.0760 0.0900 29,975 +0.00(+0.56%)
Jan 26, 2021 0.0793 0.0895 0.0793 0.0895 108,400 +0.00(+2.87%)
Jan 25, 2021 0.0900 0.0900 0.0668 0.0870 58,400 -0.00(-3.33%)
Jan 22, 2021 0.0760 0.0900 0.0752 0.0900 44,400 +0.01(+9.76%)
Jan 21, 2021 0.0740 0.0880 0.0740 0.0820 56,107 +0.00(+3.80%)
Jan 20, 2021 0.0733 0.0900 0.0685 0.0790 114,800 +0.01(+7.78%)
Jan 19, 2021 0.0713 0.0800 0.0620 0.0733 33,598 +0.00(+4.27%)
Jan 15, 2021 0.0683 0.0780 0.0655 0.0703 35,700 -0.01(-8.70%)
Jan 14, 2021 0.0691 0.0770 0.0691 0.0770 36,500 -0.00(-1.28%)
Jan 13, 2021 0.0770 0.0780 0.0770 0.0780 25,405 +0.00(+1.30%)
Jan 12, 2021 0.0630 0.0779 0.0570 0.0770 77,000 +0.01(+22.42%)
Jan 11, 2021 0.0678 0.0774 0.0570 0.0629 18,590 +0.00(+8.45%)
Jan 08, 2021 0.0774 0.0774 0.0580 0.0580 18,300 -0.01(-17.14%)
Jan 07, 2021 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+3.40%)
Jan 06, 2021 0.0677 0.0677 0.0677 0.0677 400 +0.00(+4.15%)
Jan 05, 2021 0.0737 0.0774 0.0650 0.0650 14,009 -0.01(-16.02%)
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.