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 (%)
Jul 31, 2012 0.0150 0.0200 0.0150 0.0200 109,000 +0.01(+33.33%)
Jul 30, 2012 0.0268 0.0268 0.0150 0.0150 43,000 +0.00(+0.00%)
Jul 27, 2012 0.0200 0.0200 0.0150 0.0150 16,718 -0.01(-25.00%)
Jul 26, 2012 0.0269 0.0269 0.0200 0.0200 4,880 -0.01(-25.65%)
Jul 25, 2012 0.0200 0.0269 0.0200 0.0269 28,424 +0.01(+49.44%)
Jul 24, 2012 0.0100 0.0200 0.0100 0.0180 64,400 -0.00(-10.00%)
Jul 23, 2012 0.0180 0.0249 0.0180 0.0200 104,050 +0.00(+11.11%)
Jul 20, 2012 0.0180 0.0180 0.0180 0.0180 4,266 -0.00(-5.26%)
Jul 19, 2012 0.0210 0.0239 0.0190 0.0190 117,286 -0.01(-23.39%)
Jul 18, 2012 0.0249 0.0249 0.0210 0.0248 71,000 +0.00(+18.10%)
Jul 17, 2012 0.0240 0.0299 0.0210 0.0210 69,761 -0.00(-12.50%)
Jul 16, 2012 0.0252 0.0252 0.0210 0.0240 418,250 -0.00(-7.69%)
Jul 14, 2012 0.0270 0.0270 0.0260 0.0260 25,000 +0.00(+0.00%)
Jul 13, 2012 0.0270 0.0270 0.0260 0.0260 25,000 +0.00(+0.00%)
Jul 12, 2012 0.0260 0.0300 0.0260 0.0260 60,950 -0.00(-13.33%)
Jul 11, 2012 0.0280 0.0450 0.0280 0.0300 123,700 +0.01(+30.43%)
Jul 10, 2012 0.0250 0.0250 0.0200 0.0230 369,654 -0.01(-38.67%)
Jul 09, 2012 0.0210 0.0400 0.0210 0.0375 132,461 +0.01(+50.00%)
Jul 06, 2012 0.0300 0.0300 0.0250 0.0250 4,150 +0.00(+0.00%)
Jul 05, 2012 0.0250 0.0250 0.0250 0.0250 12,700 +0.00(+0.00%)
Jul 03, 2012 0.0200 0.0250 0.0200 0.0250 54,266 +0.01(+31.58%)
Jul 02, 2012 0.0250 0.0299 0.0190 0.0190 63,734 -0.00(-5.00%)
Jun 30, 2012 0.0270 0.0300 0.0200 0.0200 192,999 +0.00(+0.00%)
Jun 29, 2012 0.0270 0.0300 0.0200 0.0200 192,999 -0.01(-28.57%)
Jun 28, 2012 0.0300 0.0300 0.0270 0.0280 42,600 -0.00(-6.67%)
Jun 27, 2012 0.0325 0.0375 0.0300 0.0300 118,798 -0.00(-0.66%)
Jun 26, 2012 0.0350 0.0450 0.0302 0.0302 43,108 +0.00(+0.00%)
Jun 25, 2012 0.0295 0.0400 0.0295 0.0302 36,670 -0.00(-13.71%)
Jun 22, 2012 0.0475 0.0475 0.0350 0.0350 53,832 -0.01(-26.32%)
Jun 21, 2012 0.0500 0.0500 0.0475 0.0475 7,970 -0.00(-5.00%)
Jun 20, 2012 0.0640 0.0640 0.0500 0.0500 33,166 -0.00(-9.09%)
Jun 19, 2012 0.0550 0.0700 0.0550 0.0550 62,550 +0.01(+22.22%)
Jun 18, 2012 0.0448 0.0675 0.0300 0.0450 359,316 +0.02(+52.54%)
Jun 14, 2012 0.0295 0.0295 0.0295 0 -0.02(-39.80%)
Jun 13, 2012 0.0490 0.0490 0.0490 0.0490 100 +0.02(+75.00%)
Jun 12, 2012 0.0270 0.0280 0.0270 0.0280 7,700 +0.00(+3.70%)
Jun 11, 2012 0.0270 0.0488 0.0270 0.0270 14,329 -0.00(-10.00%)
Jun 08, 2012 0.0489 0.0489 0.0300 0.0300 26,699 +0.00(+3.45%)
Jun 07, 2012 0.0240 0.0290 0.0240 0.0290 35,200 -0.00(-3.65%)
Jun 06, 2012 0.0490 0.0490 0.0301 0.0301 12,875 -0.02(-38.57%)
Jun 05, 2012 0.0400 0.0490 0.0310 0.0490 38,420 +0.02(+63.33%)
Jun 04, 2012 0.0300 0.0300 0.0300 0.0300 2,700 -0.00(-9.09%)
Jun 01, 2012 0.0330 0.0330 0.0330 0.0330 1,000 +0.00(+10.00%)
May 30, 2012 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-25.00%)
May 29, 2012 0.0400 0.0400 0.0400 0.0400 19,914 +0.01(+33.33%)
May 25, 2012 0.0400 0.0400 0.0300 0.0300 91,822 -0.02(-38.78%)
May 24, 2012 0.0490 0.0490 0.0490 0.0490 3,800 -0.00(-2.00%)
May 23, 2012 0.0360 0.0500 0.0351 0.0500 21,613 -0.01(-16.67%)
May 22, 2012 0.0500 0.0600 0.0360 0.0600 86,131 +0.00(+0.00%)
May 21, 2012 0.0730 0.0800 0.0400 0.0600 672,339 -0.02(-25.00%)
May 18, 2012 0.0420 0.0900 0.0405 0.0800 781,610 +0.04(+100.00%)
May 17, 2012 0.0400 0.0400 0.0399 0.0400 62,175 +0.01(+33.33%)
May 16, 2012 0.0300 0.0400 0.0300 0.0300 11,400 -0.01(-25.00%)
May 14, 2012 0.0400 0.0400 0.0400 0 +0.01(+37.93%)
May 10, 2012 0.0290 0.0290 0.0290 0 -0.01(-27.50%)
May 09, 2012 0.0290 0.0400 0.0290 0.0400 600 +0.00(+0.00%)
May 07, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
May 04, 2012 0.0300 0.0300 0.0300 0.0300 400 -0.01(-29.41%)
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.