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, 2018 0.0065 0.0065 0.0065 0.0065 20,000 -0.00(-0.77%)
Apr 27, 2018 0.0057 0.0069 0.0056 0.0065 660,387 +0.00(+71.05%)
Apr 26, 2018 0.0055 0.0059 0.0038 0.0038 164,000 -0.00(-24.00%)
Apr 25, 2018 0.0063 0.0063 0.0050 0.0050 253,600 -0.00(-9.09%)
Apr 24, 2018 0.0054 0.0063 0.0054 0.0055 81,100 +0.00(+30.95%)
Apr 23, 2018 0.0031 0.0058 0.0031 0.0042 716,707 +0.00(+61.54%)
Apr 20, 2018 0.0052 0.0070 0.0026 0.0026 1,786,041 -0.00(-53.57%)
Apr 19, 2018 0.0052 0.0056 0.0051 0.0056 235,276 +0.00(+7.69%)
Apr 18, 2018 0.0053 0.0054 0.0052 0.0052 392,395 -0.00(-1.89%)
Apr 17, 2018 0.0050 0.0053 0.0032 0.0053 253,528 +0.00(+11.58%)
Apr 16, 2018 0.0045 0.0050 0.0045 0.0047 231,394 +0.00(+52.73%)
Apr 13, 2018 0.0045 0.0045 0.0031 0.0031 259,000 +0.00(+0.32%)
Apr 12, 2018 0.0053 0.0054 0.0031 0.0031 69,500 -0.00(-38.00%)
Apr 11, 2018 0.0055 0.0055 0.0050 0.0050 130,000 +0.00(+0.00%)
Apr 10, 2018 0.0062 0.0069 0.0050 0.0050 405,000 +0.00(+28.21%)
Apr 09, 2018 0.0030 0.0075 0.0024 0.0039 896,507 +0.00(+25.81%)
Apr 06, 2018 0.0031 0.0031 0.0031 0.0031 5,400 +0.00(+3.68%)
Apr 05, 2018 0.0030 0.0030 0.0030 0.0030 19,611 +0.00(+35.91%)
Apr 03, 2018 0.0022 0.0022 0.0022 0 -0.00(-20.00%)
Mar 27, 2018 0.0027 0.0027 0.0027 0 +0.00(+1.85%)
Mar 26, 2018 0.0027 0.0027 0.0027 0.0027 50,000 -0.00(-14.29%)
Mar 23, 2018 0.0032 0.0032 0.0032 0.0032 133,029 -0.00(-1.56%)
Mar 22, 2018 0.0032 0.0032 0.0032 0.0032 60,000 +0.00(+18.08%)
Mar 21, 2018 0.0032 0.0032 0.0026 0.0027 44,000 +0.00(+4.23%)
Mar 20, 2018 0.0026 0.0026 0.0026 0.0026 500 -0.00(-18.75%)
Mar 19, 2018 0.0032 0.0032 0.0032 0.0032 30,000 +0.00(+23.08%)
Mar 16, 2018 0.0026 0.0026 0.0026 0.0026 100,000 +0.00(+23.81%)
Mar 15, 2018 0.0032 0.0032 0.0021 0.0021 229,000 -0.00(-16.00%)
Mar 13, 2018 0.0025 0.0025 0.0025 0 -0.00(-21.88%)
Mar 12, 2018 0.0032 0.0032 0.0032 0.0032 180,020 -0.00(-13.51%)
Mar 09, 2018 0.0037 0.0037 0.0037 0.0037 1,200 +0.00(+15.62%)
Mar 07, 2018 0.0032 0.0032 0.0032 0 +0.00(+28.00%)
Mar 06, 2018 0.0025 0.0025 0.0025 0.0025 5,000 -0.00(-21.88%)
Mar 05, 2018 0.0031 0.0032 0.0031 0.0032 48,088 +0.00(+0.00%)
Mar 02, 2018 0.0032 0.0032 0.0032 0.0032 100,000 +0.00(+8.11%)
Feb 26, 2018 0.0030 0.0030 0.0030 0 -0.00(-7.50%)
Feb 13, 2018 0.0032 0.0032 0.0032 0 -0.00(-13.51%)
Feb 06, 2018 0.0037 0.0037 0.0037 0 +0.00(+3.35%)
Feb 05, 2018 0.0025 0.0037 0.0025 0.0036 171,850 -0.00(-3.24%)
Feb 02, 2018 0.0035 0.0037 0.0035 0.0037 150,128 +0.00(+5.71%)
Feb 01, 2018 0.0028 0.0037 0.0028 0.0035 260,778 +0.00(+24.64%)
Jan 31, 2018 0.0026 0.0028 0.0025 0.0028 108,500 +0.00(+8.00%)
Jan 30, 2018 0.0026 0.0026 0.0026 0.0026 9,600 -0.00(-5.59%)
Jan 29, 2018 0.0028 0.0028 0.0028 0.0028 5,026 +0.00(+5.92%)
Jan 26, 2018 0.0026 0.0026 0.0026 0.0026 20,000 +0.00(+0.00%)
Jan 24, 2018 0.0026 0.0026 0.0026 0 +0.00(+4.00%)
Jan 19, 2018 0.0025 0.0025 0.0025 0 -0.00(-10.71%)
Jan 18, 2018 0.0028 0.0028 0.0028 0.0028 3,160 +0.00(+12.00%)
Jan 12, 2018 0.0025 0.0025 0.0025 0 -0.00(-10.71%)
Jan 11, 2018 0.0028 0.0028 0.0028 0.0028 60,000 -0.00(-3.45%)
Jan 10, 2018 0.0028 0.0028 0.0029 21,000 +0.00(+3.57%)
Jan 09, 2018 0.0028 0.0028 0.0028 21,000 +0.00(+12.00%)
Jan 08, 2018 0.0027 0.0028 0.0025 0.0025 84,200 +0.00(+0.00%)
Jan 05, 2018 0.0025 0.0025 0.0025 0.0025 29,900 -0.00(-5.66%)
Jan 04, 2018 0.0025 0.0027 0.0025 0.0027 109,338 +0.00(+6.00%)
Jan 03, 2018 0.0023 0.0025 0.0023 0.0025 524,620 +0.00(+48.46%)
Jan 02, 2018 0.0023 0.0023 0.0017 0.0017 8,041 +0.00(+10.07%)
Dec 29, 2017 0.0015 0.0015 0.0015 0 -0.00(-33.48%)
Dec 28, 2017 0.0013 0.0023 0.0013 0.0023 170,325 +0.00(+53.33%)
Dec 27, 2017 0.0025 0.0025 0.0015 0.0015 11,000 +0.00(+0.00%)
Dec 22, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 20, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 19, 2017 0.0015 0.0015 0.0015 0.0015 34,600 +0.00(+0.00%)
Dec 18, 2017 0.0015 0.0015 0.0015 0.0015 521 -0.00(-21.05%)
Dec 15, 2017 0.0015 0.0019 0.0015 0.0019 83,754 +0.00(+26.67%)
Dec 14, 2017 0.0015 0.0015 0.0015 0.0015 30,000 -0.00(-6.25%)
Dec 13, 2017 0.0016 0.0016 0.0016 0.0016 26,700 +0.00(+0.00%)
Dec 12, 2017 0.0016 0.0016 0.0016 0.0016 10,000 -0.00(-12.57%)
Dec 11, 2017 0.0018 0.0018 0.0018 0.0018 220 +0.00(+14.37%)
Dec 07, 2017 0.0016 0.0016 0.0016 0 -0.00(-0.62%)
Dec 01, 2017 0.0016 0.0016 0.0016 0 +0.00(+0.63%)
Nov 29, 2017 0.0016 0.0016 0.0016 0 -0.00(-40.52%)
Nov 28, 2017 0.0027 0.0027 0.0027 0.0027 11,627 +0.00(+34.50%)
Nov 17, 2017 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Nov 16, 2017 0.0021 0.0021 0.0021 0.0021 95,242 +0.00(+5.00%)
Nov 15, 2017 0.0020 0.0020 0.0020 0.0020 25,000 +0.00(+0.00%)
Nov 14, 2017 0.0016 0.0020 0.0016 0.0020 110,319 +0.00(+25.00%)
Nov 13, 2017 0.0016 0.0016 0.0016 0.0016 75,000 -0.00(-5.88%)
Nov 09, 2017 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Nov 08, 2017 0.0016 0.0016 0.0016 0.0016 2,150 -0.00(-30.43%)
Oct 31, 2017 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Oct 30, 2017 0.0023 0.0023 0.0023 0.0023 75,000 +0.00(+21.05%)
Oct 26, 2017 0.0019 0.0019 0.0019 0 +0.00(+90.00%)
Oct 23, 2017 0.0010 0.0010 0.0010 0 -0.00(-37.50%)
Oct 17, 2017 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Oct 13, 2017 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Oct 11, 2017 0.0017 0.0017 0.0017 3 +0.00(+6.25%)
Oct 09, 2017 0.0016 0.0016 0.0016 0 -0.00(-38.22%)
Oct 06, 2017 0.0027 0.0027 0.0026 0.0026 20,500 +0.00(+61.87%)
Oct 05, 2017 0.0020 0.0020 0.0016 0.0016 56,000 +0.00(+0.00%)
Oct 03, 2017 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Oct 02, 2017 0.0020 0.0020 0.0020 0.0020 50,000 +0.00(+0.00%)
Sep 28, 2017 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Sep 26, 2017 0.0015 0.0015 0.0015 10 -0.00(-35.87%)
Sep 20, 2017 0.0023 0.0023 0.0023 0 -0.00(-6.44%)
Sep 15, 2017 0.0025 0.0025 0.0025 7 -0.00(-3.85%)
Sep 13, 2017 0.0026 0.0026 0.0026 0 -0.00(-7.14%)
Sep 11, 2017 0.0028 0.0028 0.0028 0 -0.00(-22.22%)
Sep 08, 2017 0.0036 0.0036 0.0036 0.0036 25,128 -0.00(-7.69%)
Sep 07, 2017 0.0039 0.0039 0.0039 0.0039 6,000 -0.00(-2.50%)
Sep 06, 2017 0.0043 0.0043 0.0040 0.0040 278,742 +0.00(+21.21%)
Sep 05, 2017 0.0028 0.0033 0.0028 0.0033 336,627 +0.00(+17.86%)
Aug 31, 2017 0.0028 0.0028 0.0028 0 +0.00(+55.56%)
Aug 24, 2017 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Aug 23, 2017 0.0018 0.0018 0.0018 0.0018 500 +0.00(+5.88%)
Aug 21, 2017 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Aug 17, 2017 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Aug 15, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 14, 2017 0.0025 0.0025 0.0025 0.0025 10,000 +0.00(+0.00%)
Aug 08, 2017 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Aug 07, 2017 0.0026 0.0026 0.0026 0.0026 100 +0.00(+4.00%)
Aug 03, 2017 0.0025 0.0025 0.0025 0 -0.00(-41.86%)
Jul 27, 2017 0.0043 0.0043 0.0043 0 +0.00(+10.65%)
Jul 26, 2017 0.0022 0.0043 0.0022 0.0039 35,000 +0.00(+43.93%)
Jul 25, 2017 0.0030 0.0030 0.0027 0.0027 164,800 -0.00(-12.90%)
Jul 24, 2017 0.0035 0.0035 0.0030 0.0031 14,750 +0.00(+5.08%)
Jul 21, 2017 0.0032 0.0032 0.0028 0.0029 35,000 -0.00(-1.67%)
Jul 19, 2017 0.0030 0.0030 0.0030 0 -0.00(-30.23%)
Jul 18, 2017 0.0042 0.0043 0.0039 0.0043 46,500 +0.00(+59.26%)
Jul 17, 2017 0.0030 0.0030 0.0027 0.0027 300,000 -0.00(-3.57%)
Jul 14, 2017 0.0028 0.0028 0.0028 0.0028 85,500 +0.00(+3.70%)
Jul 11, 2017 0.0027 0.0027 0.0027 0 -0.00(-27.03%)
Jul 10, 2017 0.0037 0.0037 0.0037 0.0037 136,062 -0.00(-5.13%)
Jul 07, 2017 0.0039 0.0039 0.0039 0.0039 20,000 +0.00(+0.00%)
Jul 06, 2017 0.0039 0.0043 0.0039 0.0039 30,600 +0.00(+0.00%)
Jul 05, 2017 0.0036 0.0039 0.0036 0.0039 14,000 +0.00(+34.48%)
Jul 03, 2017 0.0029 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jun 29, 2017 0.0029 0.0029 0.0029 0 +0.00(+7.41%)
Jun 23, 2017 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Jun 22, 2017 0.0053 0.0060 0.0027 0.0027 86,478 -0.00(-55.00%)
Jun 21, 2017 0.0054 0.0060 0.0054 0.0060 20,000 +0.00(+11.11%)
Jun 20, 2017 0.0054 0.0054 0.0054 0.0054 20,000 +0.00(+100.00%)
Jun 19, 2017 0.0027 0.0027 0.0027 0.0027 9,810 +0.00(+0.00%)
Jun 14, 2017 0.0027 0.0027 0.0027 0 -0.00(-41.30%)
Jun 12, 2017 0.0046 0.0046 0.0046 0 +0.00(+4.55%)
Jun 09, 2017 0.0041 0.0044 0.0036 0.0044 56,144 +0.00(+20.65%)
Jun 08, 2017 0.0039 0.0041 0.0017 0.0036 88,200 +0.00(+21.57%)
Jun 07, 2017 0.0030 0.0030 0.0030 0.0030 20,500 +0.00(+0.00%)
Jun 05, 2017 0.0030 0.0030 0.0030 0 -0.00(-30.23%)
Jun 02, 2017 0.0044 0.0044 0.0040 0.0043 12,000 +0.00(+43.33%)
May 31, 2017 0.0030 0.0030 0.0030 0 -0.00(-26.47%)
May 30, 2017 0.0041 0.0041 0.0041 0.0041 5,800 -0.00(-2.86%)
May 26, 2017 0.0042 0.0044 0.0042 0.0042 65,000 +0.00(+13.51%)
May 25, 2017 0.0030 0.0037 0.0030 0.0037 227,600 +0.00(+45.10%)
May 24, 2017 0.0032 0.0032 0.0025 0.0026 311,663 -0.00(-20.31%)
May 23, 2017 0.0032 0.0032 0.0032 0.0032 15,628 -0.00(-12.33%)
May 22, 2017 0.0037 0.0037 0.0032 0.0037 70,501 +0.00(+14.06%)
May 19, 2017 0.0033 0.0034 0.0032 0.0032 116,600 +0.00(+0.00%)
May 18, 2017 0.0040 0.0040 0.0032 0.0032 184,219 -0.00(-28.89%)
May 17, 2017 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+5.88%)
May 16, 2017 0.0057 0.0057 0.0040 0.0043 121,121 -0.00(-27.97%)
May 15, 2017 0.0060 0.0060 0.0042 0.0059 128,050 +0.00(+1.72%)
May 12, 2017 0.0060 0.0067 0.0042 0.0058 453,000 +0.00(+45.00%)
May 11, 2017 0.0042 0.0042 0.0040 0.0040 180,000 -0.00(-34.43%)
May 10, 2017 0.0065 0.0065 0.0061 0.0061 36,000 -0.00(-2.71%)
May 09, 2017 0.0065 0.0065 0.0063 0.0063 32,000 -0.00(-6.42%)
May 08, 2017 0.0043 0.0067 0.0043 0.0067 33,800 +0.00(+3.55%)
May 05, 2017 0.0051 0.0070 0.0041 0.0065 670,122 +0.00(+1.94%)
May 04, 2017 0.0079 0.0079 0.0050 0.0063 286,633 +0.00(+5.27%)
May 03, 2017 0.0070 0.0070 0.0055 0.0060 107,400 -0.00(-19.61%)
May 02, 2017 0.0079 0.0079 0.0075 0.0075 70,246 +0.00(+13.62%)
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.