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, 2020 0.1520 0.1600 0.1520 0.1600 61,400 +0.00(+2.70%)
Jul 30, 2020 0.1550 0.1595 0.1520 0.1558 72,605 -0.00(-2.01%)
Jul 29, 2020 0.1595 0.1595 0.1400 0.1590 38,100 +0.01(+8.68%)
Jul 28, 2020 0.1529 0.1595 0.1463 0.1463 15,569 +0.01(+4.20%)
Jul 27, 2020 0.1400 0.1476 0.1363 0.1404 28,553 +0.00(+0.29%)
Jul 24, 2020 0.1320 0.1400 0.1320 0.1400 32,200 +0.01(+3.70%)
Jul 23, 2020 0.1395 0.1395 0.1350 0.1350 5,661 +0.00(+0.22%)
Jul 22, 2020 0.1321 0.1347 0.1321 0.1347 22,500 +0.00(+2.05%)
Jul 21, 2020 0.1320 0.1347 0.1320 0.1320 31,700 -0.01(-5.38%)
Jul 20, 2020 0.1325 0.1395 0.1325 0.1395 66,880 +0.00(+2.35%)
Jul 17, 2020 0.1344 0.1395 0.1344 0.1363 25,000 -0.00(-2.50%)
Jul 16, 2020 0.1305 0.1398 0.1305 0.1398 25,289 +0.00(+3.56%)
Jul 15, 2020 0.1353 0.1400 0.1300 0.1350 41,759 -0.01(-3.57%)
Jul 14, 2020 0.1400 0.1400 0.1353 0.1400 14,063 +0.00(+0.00%)
Jul 13, 2020 0.1305 0.1400 0.1305 0.1400 17,514 +0.00(+3.47%)
Jul 10, 2020 0.1350 0.1353 0.1300 0.1353 31,100 +0.01(+5.05%)
Jul 09, 2020 0.1344 0.1400 0.1288 0.1288 9,575 -0.00(-2.79%)
Jul 08, 2020 0.1329 0.1400 0.1325 0.1325 60,634 -0.01(-5.36%)
Jul 07, 2020 0.1338 0.1400 0.1323 0.1400 45,777 +0.00(+0.00%)
Jul 06, 2020 0.1395 0.1400 0.1160 0.1400 104,041 +0.01(+10.15%)
Jul 02, 2020 0.1345 0.1390 0.1271 0.1271 13,600 -0.01(-9.21%)
Jul 01, 2020 0.1378 0.1400 0.1305 0.1400 21,634 -0.00(-3.45%)
Jun 30, 2020 0.1400 0.1500 0.1300 0.1450 41,586 +0.00(+0.69%)
Jun 29, 2020 0.1440 0.1440 0.1200 0.1440 25,350 +0.01(+8.27%)
Jun 26, 2020 0.1193 0.1340 0.1193 0.1330 64,900 -0.00(-1.41%)
Jun 25, 2020 0.1206 0.1350 0.1185 0.1349 7,120 +0.02(+15.79%)
Jun 24, 2020 0.1140 0.1330 0.1140 0.1165 14,050 -0.01(-8.63%)
Jun 23, 2020 0.1170 0.1280 0.1166 0.1275 9,503 -0.00(-1.54%)
Jun 22, 2020 0.1160 0.1299 0.1160 0.1295 21,971 -0.01(-4.07%)
Jun 19, 2020 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.75%)
Jun 18, 2020 0.1340 0.1340 0.1250 0.1340 4,775 +0.00(+0.00%)
Jun 17, 2020 0.1250 0.1340 0.1200 0.1340 46,393 +0.00(+1.13%)
Jun 16, 2020 0.1345 0.1350 0.1280 0.1325 28,575 +0.00(+1.92%)
Jun 15, 2020 0.1345 0.1345 0.1200 0.1300 39,579 +0.01(+4.00%)
Jun 12, 2020 0.1345 0.1345 0.1155 0.1250 6,700 +0.00(+0.00%)
Jun 11, 2020 0.1250 0.1250 0.1250 0.1250 5,010 +0.01(+5.04%)
Jun 10, 2020 0.1265 0.1380 0.1190 0.1190 8,755 -0.00(-0.83%)
Jun 09, 2020 0.1200 0.1200 0.1200 0.1200 13,255 +0.00(+3.45%)
Jun 08, 2020 0.1400 0.1400 0.1160 0.1160 62,091 -0.01(-8.66%)
Jun 05, 2020 0.1378 0.1500 0.1270 0.1270 19,000 -0.01(-7.30%)
Jun 04, 2020 0.1273 0.1370 0.1100 0.1370 57,445 +0.00(+1.86%)
Jun 03, 2020 0.1400 0.1650 0.1020 0.1345 308,465 -0.03(-15.94%)
Jun 02, 2020 0.1300 0.1600 0.1300 0.1600 373,726 +0.00(+0.06%)
Jun 01, 2020 0.1650 0.1650 0.1250 0.1599 107,439 +0.02(+13.81%)
May 29, 2020 0.1600 0.1650 0.1405 0.1405 68,400 -0.02(-12.19%)
May 28, 2020 0.1894 0.1894 0.1350 0.1600 65,079 +0.00(+0.00%)
May 27, 2020 0.1121 0.1650 0.1121 0.1600 179,193 +0.02(+18.52%)
May 26, 2020 0.1190 0.1350 0.1120 0.1350 100,902 +0.02(+13.64%)
May 22, 2020 0.1124 0.1190 0.1050 0.1188 38,200 +0.01(+8.00%)
May 21, 2020 0.1200 0.1200 0.1000 0.1100 131,660 -0.01(-8.33%)
May 20, 2020 0.1275 0.1275 0.1126 0.1200 17,050 +0.01(+6.57%)
May 19, 2020 0.1240 0.1275 0.1111 0.1126 67,245 +0.00(+1.35%)
May 18, 2020 0.1198 0.1200 0.1060 0.1111 51,744 -0.00(-3.39%)
May 15, 2020 0.1099 0.1150 0.1023 0.1150 64,500 +0.01(+4.64%)
May 14, 2020 0.1100 0.1100 0.0935 0.1099 231,757 +0.00(+2.23%)
May 13, 2020 0.0950 0.1100 0.0950 0.1075 22,700 +0.00(+1.51%)
May 12, 2020 0.1100 0.1100 0.1000 0.1059 34,155 +0.00(+0.86%)
May 11, 2020 0.1200 0.1200 0.1050 0.1050 29,563 -0.01(-8.70%)
May 08, 2020 0.1150 0.1175 0.1050 0.1150 53,400 +0.01(+9.52%)
May 07, 2020 0.0810 0.1135 0.0810 0.1050 240,740 +0.01(+16.28%)
May 06, 2020 0.1100 0.1100 0.0850 0.0903 194,775 -0.02(-17.91%)
May 05, 2020 0.1199 0.1200 0.1000 0.1100 102,036 +0.00(+0.00%)
May 04, 2020 0.1000 0.1250 0.0849 0.1100 246,415 +0.01(+15.79%)
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.