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 (%)
Aug 31, 2012 0.0200 0.0290 0.0200 0.0290 438,156 +0.02(+130.16%)
Aug 30, 2012 0.0126 0.0126 0.0126 0.0126 28,000 -0.00(-16.00%)
Aug 29, 2012 0.0150 0.0150 0.0150 0.0150 14,300 -0.00(-5.66%)
Aug 27, 2012 0.0158 0.0190 0.0158 0.0159 61,029 -0.00(-9.14%)
Aug 24, 2012 0.0232 0.0232 0.0175 0.0175 103,165 -0.00(-12.50%)
Aug 22, 2012 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Aug 21, 2012 0.0220 0.0220 0.0220 0.0220 22,741 +0.00(+0.00%)
Aug 20, 2012 0.0125 0.0220 0.0125 0.0220 50,224 -0.00(-3.51%)
Aug 17, 2012 0.0228 0.0228 0.0228 0.0228 1,000 +0.01(+82.40%)
Aug 16, 2012 0.0125 0.0125 0.0125 0.0125 50,000 -0.01(-46.35%)
Aug 15, 2012 0.0126 0.0233 0.0125 0.0233 21,000 +0.01(+86.40%)
Aug 14, 2012 0.0101 0.0125 0.0101 0.0125 2,000 +0.00(+23.76%)
Aug 13, 2012 0.0100 0.0125 0.0100 0.0101 679,506 -0.00(-19.20%)
Aug 11, 2012 0.0150 0.0150 0.0125 0.0125 16,567 +0.00(+0.00%)
Aug 10, 2012 0.0150 0.0150 0.0125 0.0125 16,567 -0.00(-16.67%)
Aug 09, 2012 0.0100 0.0244 0.0100 0.0150 8,800 +0.00(+50.00%)
Aug 08, 2012 0.0150 0.0150 0.0100 0.0100 209,998 -0.00(-9.09%)
Aug 07, 2012 0.0155 0.0155 0.0101 0.0110 232,925 -0.00(-26.67%)
Aug 03, 2012 0.0150 0.0150 0.0150 0 -0.00(-14.29%)
Aug 02, 2012 0.0175 0.0175 0.0175 0.0175 50,000 +0.00(+0.00%)
Aug 01, 2012 0.0200 0.0200 0.0150 0.0175 23,000 -0.00(-12.50%)
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%)
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.