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 (%)
Apr 30, 2012 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 27, 2012 0.0290 0.0400 0.0290 0.0400 57,201 +0.00(+0.00%)
Apr 25, 2012 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Apr 24, 2012 0.0410 0.0410 0.0410 0.0410 2,000 +0.00(+0.00%)
Apr 23, 2012 0.0290 0.0410 0.0290 0.0410 826 +0.01(+46.43%)
Apr 20, 2012 0.0270 0.0280 0.0270 0.0280 500 -0.01(-31.71%)
Apr 19, 2012 0.0410 0.0410 0.0250 0.0410 6,250 +0.00(+0.00%)
Apr 18, 2012 0.0260 0.0410 0.0260 0.0410 6,309 -0.00(-2.38%)
Apr 16, 2012 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Apr 13, 2012 0.0420 0.0420 0.0420 0.0420 100 +0.01(+40.00%)
Apr 12, 2012 0.0260 0.0420 0.0260 0.0300 4,500 -0.01(-29.41%)
Apr 11, 2012 0.0425 0.0425 0.0425 0.0425 586 +0.02(+70.00%)
Apr 10, 2012 0.0350 0.0440 0.0220 0.0250 40,460 -0.01(-28.57%)
Apr 09, 2012 0.0200 0.0450 0.0200 0.0350 3,128 -0.01(-22.22%)
Apr 05, 2012 0.0350 0.0450 0.0350 0.0450 4,650 +0.00(+0.00%)
Apr 04, 2012 0.0450 0.0450 0.0450 0.0450 10,200 +0.01(+50.00%)
Apr 03, 2012 0.0450 0.0450 0.0300 0.0300 26,149 +0.00(+0.00%)
Apr 02, 2012 0.0450 0.0450 0.0300 0.0300 10,150 -0.01(-25.00%)
Mar 30, 2012 0.0490 0.0520 0.0300 0.0400 20,350 -0.01(-18.37%)
Mar 28, 2012 0.0490 0.0490 0.0490 0 +0.00(+8.89%)
Mar 27, 2012 0.0450 0.0450 0.0230 0.0450 1,272 +0.00(+0.00%)
Mar 26, 2012 0.0450 0.0450 0.0230 0.0450 2,952 +0.00(+0.00%)
Mar 23, 2012 0.0450 0.0450 0.0450 0.0450 1,820 +0.00(+4.65%)
Mar 22, 2012 0.0490 0.0490 0.0430 0.0430 6,000 +0.00(+0.00%)
Mar 21, 2012 0.0200 0.0430 0.0200 0.0430 5,161 +0.00(+0.00%)
Mar 19, 2012 0.0430 0.0430 0.0430 0 +0.01(+43.33%)
Mar 16, 2012 0.0300 0.0300 0.0300 0.0300 36,700 +0.00(+0.00%)
Mar 15, 2012 0.0350 0.0350 0.0200 0.0300 512,000 -0.01(-25.00%)
Mar 14, 2012 0.0350 0.0400 0.0350 0.0400 26,419 +0.00(+0.00%)
Mar 13, 2012 0.0351 0.0400 0.0351 0.0400 6,350 +0.00(+0.00%)
Mar 12, 2012 0.0400 0.0425 0.0400 0.0400 42,094 +0.00(+0.00%)
Mar 09, 2012 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Mar 08, 2012 0.0410 0.0410 0.0400 0.0400 10,200 +0.00(+0.00%)
Mar 07, 2012 0.0400 0.0400 0.0400 0.0400 1,600 +0.00(+0.00%)
Mar 06, 2012 0.0400 0.0400 0.0400 0.0400 1,800 +0.00(+0.00%)
Mar 05, 2012 0.0490 0.0490 0.0400 0.0400 8,334 -0.00(-5.88%)
Mar 02, 2012 0.0490 0.0490 0.0425 0.0425 25,250 +0.00(+6.25%)
Mar 01, 2012 0.0490 0.0490 0.0400 0.0400 696 -0.01(-18.37%)
Feb 29, 2012 0.0490 0.0490 0.0490 0.0490 500 +0.00(+0.00%)
Feb 28, 2012 0.0490 0.0490 0.0400 0.0490 13,700 +0.01(+22.50%)
Feb 27, 2012 0.0450 0.0491 0.0400 0.0400 7,565 -0.01(-18.53%)
Feb 24, 2012 0.0491 0.0491 0.0491 0.0491 1,000 +0.00(+9.11%)
Feb 23, 2012 0.0491 0.0491 0.0450 0.0450 11,299 +0.00(+0.00%)
Feb 22, 2012 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Feb 21, 2012 0.0500 0.0500 0.0500 0.0500 7,800 +0.01(+11.11%)
Feb 17, 2012 0.0450 0.0450 0.0450 0.0450 770 -0.00(-8.16%)
Feb 16, 2012 0.0450 0.0500 0.0450 0.0490 36,400 +0.00(+4.26%)
Feb 15, 2012 0.0470 0.0470 0.0470 0.0470 14,504 +0.00(+2.17%)
Feb 14, 2012 0.0460 0.0460 0.0460 0.0460 40,000 +0.00(+2.22%)
Feb 13, 2012 0.0500 0.0500 0.0450 0.0450 40,901 -0.01(-23.73%)
Feb 10, 2012 0.0410 0.0600 0.0410 0.0590 8,145 -0.00(-1.67%)
Feb 09, 2012 0.0500 0.0600 0.0410 0.0600 21,449 +0.01(+20.00%)
Feb 08, 2012 0.0600 0.0600 0.0410 0.0500 16,300 -0.01(-16.67%)
Feb 07, 2012 0.0450 0.0600 0.0410 0.0600 8,567 +0.00(+0.00%)
Feb 06, 2012 0.0600 0.0600 0.0450 0.0600 2,333 +0.00(+0.00%)
Feb 03, 2012 0.0600 0.0600 0.0600 0.0600 3,295 +0.00(+3.45%)
Feb 02, 2012 0.0580 0.0580 0.0580 0.0580 6,092 +0.00(+5.45%)
Feb 01, 2012 0.0600 0.0600 0.0500 0.0550 25,863 +0.00(+0.00%)
Jan 31, 2012 0.0500 0.0600 0.0500 0.0550 210,655 +0.01(+34.15%)
Jan 30, 2012 0.0500 0.0500 0.0410 0.0410 4,200 +0.00(+2.50%)
Jan 27, 2012 0.0290 0.0400 0.0290 0.0400 38,267 +0.01(+33.33%)
Jan 26, 2012 0.0300 0.0300 0.0300 0.0300 7,250 +0.00(+3.45%)
Jan 25, 2012 0.0290 0.0370 0.0200 0.0290 243,266 +0.00(+0.00%)
Jan 24, 2012 0.0290 0.0290 0.0290 0.0290 25,635 -0.00(-3.33%)
Jan 23, 2012 0.0230 0.0300 0.0160 0.0300 410,125 +0.01(+30.43%)
Jan 20, 2012 0.0220 0.0230 0.0210 0.0230 18,667 +0.00(+4.55%)
Jan 19, 2012 0.0220 0.0220 0.0220 0.0220 1,500 +0.00(+0.00%)
Jan 18, 2012 0.0230 0.0230 0.0205 0.0220 31,150 +0.00(+7.32%)
Jan 17, 2012 0.0205 0.0205 0.0205 0.0205 800 +0.00(+0.00%)
Jan 13, 2012 0.0205 0.0205 0.0205 0.0205 300 +0.00(+0.00%)
Jan 12, 2012 0.0205 0.0230 0.0205 0.0205 7,050 +0.00(+2.50%)
Jan 11, 2012 0.0200 0.0200 0.0200 0.0200 22,100 -0.00(-11.11%)
Jan 10, 2012 0.0230 0.0230 0.0225 0.0225 16,000 -0.00(-2.17%)
Jan 09, 2012 0.0230 0.0230 0.0180 0.0230 23,858 +0.00(+0.00%)
Jan 06, 2012 0.0161 0.0230 0.0160 0.0230 108,673 +0.00(+4.55%)
Jan 05, 2012 0.0210 0.0220 0.0210 0.0220 20,000 +0.00(+10.00%)
Jan 04, 2012 0.0200 0.0200 0.0200 0.0200 3,300 +0.00(+25.00%)
Dec 30, 2011 0.0200 0.0200 0.0160 0.0160 159,100 +0.00(+0.00%)
Dec 29, 2011 0.0180 0.0220 0.0160 0.0160 37,250 -0.00(-20.00%)
Dec 28, 2011 0.0166 0.0200 0.0160 0.0200 41,100 +0.00(+20.48%)
Dec 27, 2011 0.0166 0.0250 0.0166 0.0166 59,950 -0.00(-17.00%)
Dec 23, 2011 0.0160 0.0200 0.0160 0.0200 96,000 +0.01(+33.33%)
Dec 21, 2011 0.0201 0.0225 0.0150 0.0150 232,000 -0.01(-25.37%)
Dec 20, 2011 0.0230 0.0230 0.0201 0.0201 19,100 +0.00(+0.50%)
Dec 19, 2011 0.0200 0.0201 0.0200 0.0200 139,250 +0.00(+0.00%)
Dec 16, 2011 0.0250 0.0250 0.0200 0.0200 88,400 -0.01(-20.00%)
Dec 15, 2011 0.0200 0.0250 0.0200 0.0250 17,200 +0.01(+25.00%)
Dec 14, 2011 0.0250 0.0250 0.0200 0.0200 35,550 -0.00(-13.42%)
Dec 13, 2011 0.0270 0.0330 0.0205 0.0231 65,100 -0.01(-23.00%)
Dec 12, 2011 0.0250 0.0300 0.0250 0.0300 145,600 -0.01(-14.29%)
Dec 09, 2011 0.0300 0.0350 0.0251 0.0350 75,500 +0.01(+16.67%)
Dec 08, 2011 0.0300 0.0300 0.0230 0.0300 169,622 +0.00(+0.00%)
Dec 07, 2011 0.0200 0.0400 0.0200 0.0300 118,512 +0.01(+36.36%)
Dec 06, 2011 0.0210 0.0290 0.0210 0.0220 34,260 +0.00(+4.76%)
Dec 05, 2011 0.0400 0.0400 0.0210 0.0210 126,200 -0.02(-47.50%)
Dec 02, 2011 0.0350 0.0400 0.0200 0.0400 95,638 -0.02(-33.33%)
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.