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 30, 2020 0.0470 0.0470 0.0470 0 -0.03(-37.17%)
Sep 29, 2020 0.0748 0.0748 0.0748 0.0748 12,000 +0.00(+6.86%)
Sep 28, 2020 0.0700 0.0700 0.0700 0.0700 500 -0.00(-3.98%)
Sep 25, 2020 0.0460 0.0729 0.0460 0.0729 2,000 -0.03(-26.88%)
Sep 24, 2020 0.0997 0.0997 0.0997 0.0997 2,400 +0.04(+67.56%)
Sep 23, 2020 0.0997 0.0997 0.0595 0.0595 11,750 +0.00(+0.00%)
Sep 22, 2020 0.0680 0.1000 0.0595 0.0595 5,550 -0.01(-20.03%)
Sep 21, 2020 0.0744 0.0744 0.0744 0.0744 1,800 -0.01(-12.47%)
Sep 18, 2020 0.0690 0.0850 0.0690 0.0850 5,300 -0.01(-10.53%)
Sep 16, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 15, 2020 0.1089 0.1350 0.0950 0.0950 30,949 +0.02(+35.71%)
Sep 11, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 09, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 08, 2020 0.0900 0.0900 0.0700 0.0750 7,530 -0.01(-16.67%)
Sep 04, 2020 0.1100 0.1100 0.0900 0.0900 1,200 +0.02(+28.57%)
Sep 03, 2020 0.0700 0.0700 0.0700 0.0700 4,604 +0.00(+0.00%)
Sep 02, 2020 0.0700 0.0850 0.0700 0.0700 35,823 +0.00(+0.00%)
Sep 01, 2020 0.0700 0.0850 0.0700 0.0700 11,387 -0.01(-17.65%)
Aug 31, 2020 0.0930 0.1115 0.0800 0.0850 136,664 -0.03(-23.77%)
Aug 28, 2020 0.0930 0.1180 0.0930 0.1115 15,500 +0.00(+1.36%)
Aug 27, 2020 0.1410 0.1410 0.1099 0.1100 72,901 -0.04(-25.63%)
Aug 26, 2020 0.1410 0.1479 0.1410 0.1479 5,429 +0.00(+0.00%)
Aug 24, 2020 0.1479 0.1479 0.1479 0 -0.01(-4.46%)
Aug 21, 2020 0.1410 0.1548 0.1410 0.1548 1,700 +0.00(+1.57%)
Aug 20, 2020 0.1548 0.1548 0.1524 0.1524 1,350 -0.00(-1.55%)
Aug 19, 2020 0.1548 0.1548 0.1410 0.1548 21,100 +0.00(+1.57%)
Aug 18, 2020 0.1545 0.1545 0.1523 0.1524 4,107 -0.00(-0.07%)
Aug 17, 2020 0.1531 0.1531 0.1525 0.1525 5,362 -0.00(-0.65%)
Aug 14, 2020 0.1569 0.1569 0.1530 0.1535 20,000 +0.00(+0.26%)
Aug 13, 2020 0.1574 0.1574 0.1531 0.1531 5,516 +0.00(+0.00%)
Aug 12, 2020 0.1550 0.1551 0.1531 0.1531 5,740 +0.00(+0.07%)
Aug 11, 2020 0.1573 0.1575 0.1530 0.1530 14,023 -0.00(-0.71%)
Aug 10, 2020 0.1550 0.1573 0.1537 0.1541 42,500 +0.00(+0.26%)
Aug 07, 2020 0.1525 0.1550 0.1525 0.1537 32,900 +0.00(+0.79%)
Aug 06, 2020 0.1531 0.1549 0.1525 0.1525 8,969 -0.01(-3.17%)
Aug 05, 2020 0.1575 0.1575 0.1525 0.1575 2,496 +0.00(+1.61%)
Aug 04, 2020 0.1575 0.1575 0.1520 0.1550 11,313 -0.00(-0.58%)
Aug 03, 2020 0.1520 0.1600 0.1520 0.1559 19,790 -0.00(-2.56%)
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%)
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.