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 06, 2022 0.0019 0 -0.00(-52.50%)
Mar 28, 2022 0.0040 0 -0.00(-33.33%)
Mar 17, 2022 0.0060 0 +0.00(+50.00%)
Mar 04, 2022 0.0040 0 -0.00(-33.33%)
Feb 09, 2022 0.0060 0 +0.00(+0.00%)
Jan 27, 2022 0.0060 0 +0.00(+0.00%)
Jan 24, 2022 0.0060 0 +0.00(+0.00%)
Jan 19, 2022 0.0060 0 -0.00(-25.00%)
Jan 11, 2022 0.0080 0 +0.00(+33.33%)
Jan 03, 2022 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 31, 2021 0.0060 0.0060 0.0060 0.0060 41,005 +0.00(+0.00%)
Dec 30, 2021 0.0060 0.0060 0.0060 0.0060 434 -0.00(-25.00%)
Dec 21, 2021 0.0080 0.0080 0.0080 0 +0.01(+166.67%)
Dec 17, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 15, 2021 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Dec 10, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 09, 2021 0.0040 0.0040 0.0040 0.0040 136,000 -0.00(-50.00%)
Dec 07, 2021 0.0080 0.0080 0.0080 0 +0.00(+100.00%)
Dec 03, 2021 0.0040 0.0040 0.0040 20 +0.00(+0.00%)
Dec 02, 2021 0.0050 0.0050 0.0040 0.0040 426,500 -0.00(-20.00%)
Nov 29, 2021 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
Nov 24, 2021 0.0080 0.0080 0.0080 0 +0.01(+627.27%)
Nov 23, 2021 0.0011 0.0011 0.0011 0.0011 37,500 -0.00(-72.50%)
Nov 17, 2021 0.0040 0.0040 0.0040 0 -0.00(-50.00%)
Nov 03, 2021 0.0080 0.0080 0.0080 0 +0.01(+166.67%)
Nov 01, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 28, 2021 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Oct 27, 2021 0.0040 0.0040 0.0040 0.0040 660,760 -0.00(-20.00%)
Oct 26, 2021 0.0005 0.0050 0.0005 0.0050 321,200 +0.00(+1150.00%)
Oct 20, 2021 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 19, 2021 0.0004 0.0004 0.0004 0.0004 14,001 -0.00(-63.64%)
Oct 15, 2021 0.0002 0.0002 0.0002 0.0011 200 +0.00(+10.00%)
Oct 13, 2021 0.0010 0.0010 0.0010 0 +0.00(+100.00%)
Oct 12, 2021 0.0005 0.0005 0.0005 0.0005 1,100 -0.00(-16.67%)
Oct 11, 2021 0.0005 0.0006 0.0005 0.0006 2,832 -0.00(-88.00%)
Oct 05, 2021 0.0050 0.0050 0.0050 0 +0.00(+4900.00%)
Oct 04, 2021 0.0001 0.0001 0.0001 0.0001 1,000 -0.00(-50.00%)
Sep 28, 2021 0.0002 0.0002 0.0002 0 -0.00(-95.45%)
Sep 27, 2021 0.0061 0.0061 0.0044 0.0044 494,100 -0.00(-12.00%)
Sep 24, 2021 0.0050 0.0050 0.0050 0.0050 53,000 -0.00(-16.67%)
Sep 23, 2021 0.0035 0.0080 0.0035 0.0060 476,370 +0.00(+400.00%)
Sep 22, 2021 0.0011 0.0012 0.0011 0.0012 10,400 +0.00(+9.09%)
Sep 20, 2021 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Sep 16, 2021 0.0010 0.0010 0.0010 0 -0.00(-62.96%)
Sep 15, 2021 0.0027 0.0027 0.0027 0.0027 95,100 -0.00(-10.00%)
Sep 14, 2021 0.0031 0.0031 0.0027 0.0030 217,289 -0.00(-18.92%)
Sep 13, 2021 0.0030 0.0037 0.0029 0.0037 1,000,999 +0.00(+0.00%)
Sep 09, 2021 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Sep 08, 2021 0.0036 0.0037 0.0036 0.0037 495,000 +0.00(+2.78%)
Sep 07, 2021 0.0080 0.0080 0.0036 0.0036 205,480 -0.01(-64.00%)
Sep 02, 2021 0.0100 0.0100 0.0100 0 +0.00(+33.33%)
Sep 01, 2021 0.0075 0.0075 0.0075 0.0075 112,260 +0.00(+7.14%)
Aug 31, 2021 0.0060 0.0071 0.0050 0.0070 853,027 +0.00(+40.00%)
Aug 30, 2021 0.0073 0.0073 0.0050 0.0050 367,141 -0.00(-20.63%)
Aug 27, 2021 0.0050 0.0063 0.0050 0.0063 353,468 +0.00(+26.00%)
Aug 26, 2021 0.0056 0.0087 0.0036 0.0050 523,500 -0.00(-42.53%)
Aug 25, 2021 0.0055 0.0096 0.0055 0.0087 202,000 +0.00(+14.47%)
Aug 24, 2021 0.0070 0.0100 0.0051 0.0076 236,598 -0.00(-1.30%)
Aug 23, 2021 0.0088 0.0090 0.0054 0.0077 684,498 -0.00(-12.50%)
Aug 20, 2021 0.0093 0.0093 0.0057 0.0088 276,015 +0.00(+17.33%)
Aug 19, 2021 0.0063 0.0076 0.0061 0.0075 308,997 -0.00(-20.21%)
Aug 18, 2021 0.0097 0.0117 0.0076 0.0094 236,010 -0.00(-26.56%)
Aug 17, 2021 0.0127 0.0128 0.0076 0.0128 251,004 +0.00(+0.00%)
Aug 13, 2021 0.0128 0.0128 0.0128 9 +0.00(+21.90%)
Aug 12, 2021 0.0121 0.0140 0.0105 0.0105 34,792 +0.00(+0.00%)
Aug 11, 2021 0.0114 0.0127 0.0105 0.0105 208,100 -0.00(-9.48%)
Aug 10, 2021 0.0129 0.0163 0.0113 0.0116 203,600 -0.01(-30.95%)
Aug 09, 2021 0.0210 0.0210 0.0168 0.0168 13,998 -0.00(-20.00%)
Aug 06, 2021 0.0214 0.0214 0.0189 0.0210 63,070 +0.00(+5.00%)
Aug 05, 2021 0.0151 0.0209 0.0150 0.0200 33,248 +0.00(+5.82%)
Aug 04, 2021 0.0189 0.0189 0.0189 0.0189 5,000 +0.00(+0.00%)
Aug 03, 2021 0.0118 0.0189 0.0118 0.0189 155,878 +0.00(+7.39%)
Aug 02, 2021 0.0168 0.0176 0.0146 0.0176 882,478 +0.00(+0.57%)
Jul 30, 2021 0.0112 0.0175 0.0112 0.0175 171,200 -0.00(-5.41%)
Jul 29, 2021 0.0133 0.0185 0.0112 0.0185 499,900 +0.00(+17.09%)
Jul 28, 2021 0.0152 0.0185 0.0120 0.0158 794,450 -0.00(-15.05%)
Jul 27, 2021 0.0188 0.0188 0.0171 0.0186 57,538 +0.00(+22.37%)
Jul 26, 2021 0.0200 0.0200 0.0152 0.0152 29,775 -0.00(-24.00%)
Jul 23, 2021 0.0155 0.0200 0.0155 0.0200 73,600 +0.00(+0.00%)
Jul 22, 2021 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Jul 21, 2021 0.0200 0.0200 0.0200 0.0200 1,260 +0.00(+14.29%)
Jul 20, 2021 0.0199 0.0199 0.0175 0.0175 53,444 +0.00(+0.00%)
Jul 19, 2021 0.0180 0.0190 0.0170 0.0175 115,600 +0.00(+2.94%)
Jul 16, 2021 0.0190 0.0190 0.0170 0.0170 24,078 -0.00(-15.00%)
Jul 15, 2021 0.0210 0.0210 0.0200 0.0200 1,145,285 -0.00(-8.26%)
Jul 14, 2021 0.0229 0.0230 0.0200 0.0218 115,700 -0.00(-4.80%)
Jul 13, 2021 0.0230 0.0230 0.0170 0.0229 23,697 +0.00(+23.78%)
Jul 12, 2021 0.0185 0.0185 0.0169 0.0185 67,540 +0.00(+2.78%)
Jul 09, 2021 0.0180 0.0180 0.0152 0.0180 704,269 +0.00(+7.14%)
Jul 08, 2021 0.0137 0.0188 0.0137 0.0168 644,087 +0.00(+24.44%)
Jul 07, 2021 0.0135 0.0136 0.0120 0.0135 1,284,070 +0.00(+3.85%)
Jul 06, 2021 0.0149 0.0149 0.0110 0.0130 1,152,048 -0.00(-18.75%)
Jul 02, 2021 0.0160 0.0165 0.0160 0.0160 491,562 +0.00(+0.00%)
Jul 01, 2021 0.0131 0.0160 0.0130 0.0160 867,864 +0.00(+9.59%)
Jun 30, 2021 0.0145 0.0153 0.0131 0.0146 609,638 +0.00(+1.39%)
Jun 29, 2021 0.0156 0.0160 0.0133 0.0144 374,078 -0.00(-0.69%)
Jun 28, 2021 0.0131 0.0159 0.0131 0.0145 984,936 +0.00(+7.41%)
Jun 25, 2021 0.0190 0.0190 0.0135 0.0135 419,944 -0.00(-26.23%)
Jun 24, 2021 0.0160 0.0183 0.0160 0.0183 98,438 -0.00(-3.17%)
Jun 23, 2021 0.0170 0.0189 0.0162 0.0189 458,100 -0.00(-0.53%)
Jun 22, 2021 0.0190 0.0190 0.0160 0.0190 347,771 -0.00(-1.04%)
Jun 21, 2021 0.0205 0.0205 0.0160 0.0192 661,981 +0.00(+6.08%)
Jun 18, 2021 0.0205 0.0229 0.0181 0.0181 124,039 -0.00(-17.73%)
Jun 17, 2021 0.0199 0.0236 0.0199 0.0220 88,451 -0.00(-6.78%)
Jun 16, 2021 0.0236 0.0236 0.0198 0.0236 65,000 +0.00(+0.00%)
Jun 15, 2021 0.0208 0.0236 0.0180 0.0236 329,869 +0.00(+13.46%)
Jun 14, 2021 0.0208 0.0236 0.0180 0.0208 382,602 -0.00(-12.24%)
Jun 11, 2021 0.0237 0.0238 0.0236 0.0237 20,000 +0.00(+0.42%)
Jun 10, 2021 0.0234 0.0236 0.0180 0.0236 440,461 +0.00(+4.42%)
Jun 09, 2021 0.0238 0.0238 0.0203 0.0226 112,411 +0.00(+8.13%)
Jun 08, 2021 0.0209 0.0228 0.0181 0.0209 55,925 +0.00(+1.46%)
Jun 07, 2021 0.0238 0.0238 0.0181 0.0206 288,516 -0.01(-25.63%)
Jun 04, 2021 0.0277 0.0277 0.0277 0.0277 15,000 +0.00(+10.80%)
Jun 03, 2021 0.0277 0.0277 0.0250 0.0250 121,300 +0.00(+0.00%)
Jun 02, 2021 0.0226 0.0250 0.0200 0.0250 317,787 +0.00(+0.40%)
Jun 01, 2021 0.0190 0.0280 0.0190 0.0249 253,994 -0.00(-4.23%)
May 28, 2021 0.0223 0.0300 0.0171 0.0260 133,355 +0.00(+16.07%)
May 27, 2021 0.0346 0.0364 0.0165 0.0224 334,004 -0.01(-38.46%)
May 26, 2021 0.0417 0.0417 0.0302 0.0364 83,800 +0.00(+7.37%)
May 25, 2021 0.0338 0.0375 0.0302 0.0339 159,629 +0.00(+0.00%)
May 24, 2021 0.0364 0.0375 0.0302 0.0339 124,000 -0.00(-6.87%)
May 21, 2021 0.0364 0.0364 0.0364 0.0364 11,000 +0.01(+17.04%)
May 20, 2021 0.0430 0.0430 0.0311 0.0311 10,510 -0.01(-22.25%)
May 19, 2021 0.0312 0.0400 0.0312 0.0400 22,300 -0.00(-11.11%)
May 18, 2021 0.0414 0.0460 0.0308 0.0450 458,099 +0.01(+39.32%)
May 17, 2021 0.0323 0.0323 0.0323 0.0323 15,000 -0.00(-0.31%)
May 14, 2021 0.0342 0.0416 0.0308 0.0324 33,538 -0.01(-29.26%)
May 13, 2021 0.0460 0.0460 0.0280 0.0458 248,000 -0.00(-6.53%)
May 12, 2021 0.0500 0.0549 0.0447 0.0490 23,500 +0.00(+0.00%)
May 11, 2021 0.0490 0.0490 0.0490 0.0490 17,716 +0.00(+0.20%)
May 10, 2021 0.0430 0.0489 0.0368 0.0489 308,964 +0.01(+13.72%)
May 07, 2021 0.0430 0.0430 0.0430 0.0430 9,200 +0.01(+22.86%)
May 06, 2021 0.0365 0.0422 0.0300 0.0350 15,450 +0.01(+16.67%)
May 05, 2021 0.0344 0.0344 0.0300 0.0300 2,470 -0.01(-28.06%)
May 04, 2021 0.0446 0.0455 0.0417 0.0417 256,043 -0.00(-7.13%)
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.