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 (%)
Sep 28, 2018 0.0249 0.0249 0.0245 0.0245 11,400 -0.00(-1.61%)
Sep 27, 2018 0.0245 0.0249 0.0240 0.0249 20,750 +0.00(+24.50%)
Sep 26, 2018 0.0240 0.0240 0.0200 0.0200 6,500 -0.00(-13.04%)
Sep 25, 2018 0.0240 0.0240 0.0161 0.0230 123,500 -0.00(-3.77%)
Sep 24, 2018 0.0210 0.0244 0.0200 0.0239 145,200 +0.00(+19.50%)
Sep 21, 2018 0.0223 0.0245 0.0200 0.0200 91,500 -0.01(-31.03%)
Sep 20, 2018 0.0349 0.0349 0.0206 0.0290 85,984 -0.00(-1.69%)
Sep 19, 2018 0.0201 0.0300 0.0201 0.0295 39,000 +0.00(+20.41%)
Sep 18, 2018 0.0230 0.0350 0.0187 0.0245 109,745 +0.00(+5.15%)
Sep 17, 2018 0.0234 0.0234 0.0200 0.0233 86,138 -0.00(-2.10%)
Sep 14, 2018 0.0350 0.0350 0.0200 0.0238 219,200 -0.01(-19.05%)
Sep 13, 2018 0.0250 0.0360 0.0203 0.0294 200,252 +0.01(+54.74%)
Sep 12, 2018 0.0190 0.0190 0.0166 0.0190 30,000 -0.00(-9.52%)
Sep 11, 2018 0.0210 0.0210 0.0162 0.0210 202,900 +0.00(+0.96%)
Sep 10, 2018 0.0210 0.0210 0.0150 0.0208 286,046 +0.00(+4.00%)
Sep 07, 2018 0.0170 0.0200 0.0170 0.0200 49,700 +0.01(+33.33%)
Sep 06, 2018 0.0162 0.0173 0.0150 0.0150 17,000 +0.00(+0.00%)
Sep 05, 2018 0.0150 0.0150 0.0150 0.0150 3,030 -0.00(-13.79%)
Sep 04, 2018 0.0170 0.0174 0.0143 0.0174 270,200 +0.00(+0.00%)
Aug 31, 2018 0.0174 0.0174 0.0174 0 -0.00(-7.94%)
Aug 30, 2018 0.0168 0.0198 0.0120 0.0189 371,320 +0.00(+12.50%)
Aug 29, 2018 0.0172 0.0172 0.0163 0.0168 11,000 +0.01(+51.35%)
Aug 28, 2018 0.0170 0.0170 0.0110 0.0111 211,000 -0.01(-44.50%)
Aug 27, 2018 0.0200 0.0200 0.0160 0.0200 145,203 +0.00(+0.00%)
Aug 24, 2018 0.0200 0.0200 0.0160 0.0200 155,800 +0.00(+0.00%)
Aug 23, 2018 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Aug 22, 2018 0.0200 0.0200 0.0200 0.0200 23,500 +0.00(+0.00%)
Aug 21, 2018 0.0185 0.0200 0.0185 0.0200 130,050 +0.00(+8.11%)
Aug 20, 2018 0.0197 0.0200 0.0185 0.0185 7,900 +0.00(+2.78%)
Aug 17, 2018 0.0200 0.0200 0.0110 0.0180 10,600 -0.00(-5.26%)
Aug 16, 2018 0.0140 0.0200 0.0140 0.0190 22,050 +0.00(+26.67%)
Aug 15, 2018 0.0200 0.0200 0.0150 0.0150 8,500 -0.00(-21.05%)
Aug 14, 2018 0.0194 0.0200 0.0190 0.0190 20,100 +0.00(+0.00%)
Aug 13, 2018 0.0200 0.0200 0.0160 0.0190 212,100 +0.00(+0.00%)
Aug 10, 2018 0.0150 0.0190 0.0150 0.0190 2,000 +0.00(+0.00%)
Aug 09, 2018 0.0200 0.0200 0.0150 0.0190 2,300 -0.00(-4.52%)
Aug 08, 2018 0.0200 0.0200 0.0170 0.0199 384,802 +0.00(+4.74%)
Aug 07, 2018 0.0150 0.0200 0.0150 0.0190 157,430 -0.00(-0.52%)
Aug 06, 2018 0.0168 0.0200 0.0160 0.0191 90,796 +0.00(+27.33%)
Aug 03, 2018 0.0092 0.0150 0.0092 0.0150 30,900 +0.00(+0.00%)
Aug 02, 2018 0.0180 0.0190 0.0150 0.0150 44,100 -0.00(-16.67%)
Jul 31, 2018 0.0180 0.0180 0.0180 0 +0.00(+16.88%)
Jul 30, 2018 0.0194 0.0200 0.0150 0.0154 36,913 -0.00(-17.20%)
Jul 27, 2018 0.0150 0.0186 0.0150 0.0186 20,000 -0.00(-2.11%)
Jul 26, 2018 0.0185 0.0190 0.0170 0.0190 7,000 +0.00(+1.88%)
Jul 25, 2018 0.0185 0.0190 0.0147 0.0186 96,901 +0.00(+33.21%)
Jul 24, 2018 0.0140 0.0140 0.0140 0.0140 31,000 +0.00(+27.27%)
Jul 23, 2018 0.0150 0.0150 0.0110 0.0110 10,215 -0.00(-26.67%)
Jul 20, 2018 0.0150 0.0150 0.0150 0.0150 16,000 +0.00(+15.38%)
Jul 18, 2018 0.0130 0.0130 0.0130 0 +0.00(+11.49%)
Jul 16, 2018 0.0117 0.0117 0.0117 0 -0.01(-36.63%)
Jul 13, 2018 0.0110 0.0184 0.0110 0.0184 16,963 -0.00(-2.65%)
Jul 12, 2018 0.0109 0.0189 0.0109 0.0189 32,000 +0.01(+89.00%)
Jul 10, 2018 0.0100 0.0100 0.0100 0 -0.00(-28.57%)
Jul 09, 2018 0.0140 0.0140 0.0140 0.0140 35,000 -0.00(-3.45%)
Jul 06, 2018 0.0100 0.0210 0.0100 0.0145 926,782 +0.00(+45.00%)
Jul 03, 2018 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
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.