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 (%)
Jan 31, 2014 0.0650 0.0650 0.0504 0.0621 0 -0.00(-4.46%)
Jan 30, 2014 0.0650 0.0650 0.0650 0.0650 35,575 +0.01(+25.73%)
Jan 29, 2014 0.0650 0.0650 0.0517 0.0517 5,450 -0.01(-20.46%)
Jan 28, 2014 0.0650 0.0650 0.0650 0.0650 3,500 +0.00(+1.56%)
Jan 27, 2014 0.0530 0.0640 0.0530 0.0640 1,800 -0.00(-1.54%)
Jan 24, 2014 0.0500 0.0650 0.0500 0.0650 0 +0.00(+3.34%)
Jan 23, 2014 0.0669 0.0669 0.0400 0.0629 460,812 +0.01(+12.32%)
Jan 22, 2014 0.0550 0.0670 0.0550 0.0560 123,490 -0.01(-16.42%)
Jan 17, 2014 0.0670 0.0670 0.0670 0.0670 1 +0.00(+0.00%)
Jan 16, 2014 0.0600 0.0670 0.0600 0.0670 199,836 +0.01(+21.82%)
Jan 14, 2014 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 13, 2014 0.0645 0.0645 0.0506 0.0600 41,309 -0.00(-6.98%)
Jan 10, 2014 0.0645 0.0645 0.0645 0.0645 15,874 +0.00(+0.00%)
Jan 09, 2014 0.0649 0.0649 0.0560 0.0645 18,473 +0.01(+15.18%)
Jan 08, 2014 0.0649 0.0649 0.0560 0.0560 1,600 -0.01(-13.71%)
Jan 07, 2014 0.0649 0.0649 0.0649 0.0649 1,210 +0.00(+3.18%)
Jan 06, 2014 0.0550 0.0629 0.0550 0.0629 3,913 +0.00(+4.83%)
Jan 03, 2014 0.0590 0.0600 0.0590 0.0600 5,300 +0.01(+20.00%)
Jan 02, 2014 0.0550 0.0600 0.0500 0.0500 65,550 +0.00(+2.88%)
Dec 31, 2013 0.0486 0.0486 0.0486 0 -0.01(-13.21%)
Dec 30, 2013 0.0570 0.0570 0.0560 0.0560 29,650 -0.00(-3.28%)
Dec 27, 2013 0.0570 0.0579 0.0570 0.0579 271,371 +0.00(+0.00%)
Dec 26, 2013 0.0589 0.0589 0.0570 0.0579 56,800 +0.00(+1.58%)
Dec 24, 2013 0.0599 0.0599 0.0570 0.0570 2,660 +0.00(+0.00%)
Dec 23, 2013 0.0560 0.0570 0.0560 0.0570 16,250 +0.00(+0.00%)
Dec 20, 2013 0.0560 0.0570 0.0560 0.0570 0 -0.00(-4.84%)
Dec 18, 2013 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Dec 17, 2013 0.0550 0.0599 0.0550 0.0599 25,856 +0.00(+6.96%)
Dec 16, 2013 0.0560 0.0600 0.0560 0.0560 28,814 -0.00(-6.67%)
Dec 13, 2013 0.0640 0.0640 0.0600 0.0600 0 +0.00(+7.14%)
Dec 12, 2013 0.0580 0.0640 0.0560 0.0560 19,500 -0.00(-6.67%)
Dec 11, 2013 0.0609 0.0649 0.0555 0.0600 217,800 -0.00(-3.23%)
Dec 10, 2013 0.0620 0.0620 0.0620 0.0620 5,130 +0.00(+0.00%)
Dec 09, 2013 0.0620 0.0620 0.0620 0.0620 33,000 -0.00(-2.21%)
Dec 06, 2013 0.0634 0.0634 0.0634 0.0634 15,250 +0.00(+0.00%)
Dec 05, 2013 0.0646 0.0678 0.0634 0.0634 41,700 -0.00(-1.86%)
Dec 04, 2013 0.0710 0.0710 0.0634 0.0646 82,530 -0.01(-7.45%)
Dec 03, 2013 0.0710 0.0710 0.0634 0.0698 1,400 -0.00(-1.69%)
Dec 02, 2013 0.0710 0.0710 0.0710 0.0710 120 -0.00(-1.66%)
Nov 27, 2013 0.0722 0.0722 0.0722 0 -0.00(-3.09%)
Nov 26, 2013 0.0750 0.0750 0.0634 0.0745 4,644 -0.00(-0.67%)
Nov 25, 2013 0.0750 0.0750 0.0750 0.0750 600 +0.01(+18.30%)
Nov 22, 2013 0.0750 0.0750 0.0634 0.0634 16,967 -0.00(-0.94%)
Nov 21, 2013 0.0660 0.0728 0.0640 0.0640 18,757 -0.01(-14.67%)
Nov 19, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 18, 2013 0.0660 0.0750 0.0660 0.0750 5,682 +0.01(+18.30%)
Nov 15, 2013 0.0634 0.0800 0.0634 0.0634 12,888 -0.02(-20.75%)
Nov 13, 2013 0.0800 0.0800 0.0800 0 +0.01(+8.40%)
Nov 12, 2013 0.0717 0.0738 0.0620 0.0738 78,226 +0.00(+3.07%)
Nov 08, 2013 0.0716 0.0716 0.0716 0 +0.01(+15.30%)
Nov 07, 2013 0.0760 0.0760 0.0621 0.0621 34,300 -0.02(-21.39%)
Nov 06, 2013 0.0621 0.0790 0.0621 0.0790 4,651 +0.00(+0.00%)
Nov 05, 2013 0.0790 0.0790 0.0651 0.0790 8,628 +0.00(+0.00%)
Nov 04, 2013 0.0799 0.0799 0.0700 0.0790 123,100 +0.01(+6.76%)
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.