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 (%)
Oct 31, 2019 0.0450 0.0450 0.0450 0.0450 1,396 +0.00(+0.00%)
Oct 29, 2019 0.0450 0.0450 0.0450 0 -0.00(-8.91%)
Oct 28, 2019 0.0550 0.0600 0.0420 0.0494 122,815 -0.00(-1.20%)
Oct 25, 2019 0.0499 0.0550 0.0446 0.0500 55,300 -0.00(-0.20%)
Oct 24, 2019 0.0400 0.0600 0.0400 0.0501 98,642 +0.01(+11.33%)
Oct 23, 2019 0.0440 0.0450 0.0290 0.0450 493,144 +0.00(+5.14%)
Oct 22, 2019 0.0430 0.0430 0.0310 0.0428 59,400 -0.00(-0.47%)
Oct 21, 2019 0.0348 0.0430 0.0348 0.0430 17,142 +0.01(+19.44%)
Oct 18, 2019 0.0396 0.0440 0.0280 0.0360 146,900 -0.01(-16.28%)
Oct 17, 2019 0.0430 0.0430 0.0430 0.0430 1,200 +0.00(+4.88%)
Oct 16, 2019 0.0450 0.0450 0.0410 0.0410 89,400 -0.00(-8.89%)
Oct 15, 2019 0.0430 0.0450 0.0410 0.0450 83,690 +0.00(+0.00%)
Oct 14, 2019 0.0435 0.0450 0.0435 0.0450 33,026 +0.00(+0.00%)
Oct 11, 2019 0.0450 0.0450 0.0350 0.0450 257,700 +0.00(+12.50%)
Oct 10, 2019 0.0380 0.0400 0.0330 0.0400 125,820 +0.00(+5.26%)
Oct 09, 2019 0.0400 0.0400 0.0330 0.0380 233,376 +0.00(+0.00%)
Oct 08, 2019 0.0370 0.0380 0.0370 0.0380 11,932 +0.00(+4.11%)
Oct 07, 2019 0.0380 0.0380 0.0290 0.0365 271,840 -0.00(-1.35%)
Oct 04, 2019 0.0380 0.0380 0.0348 0.0370 8,600 -0.00(-2.63%)
Oct 03, 2019 0.0500 0.0500 0.0334 0.0380 115,863 +0.00(+8.57%)
Oct 01, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 30, 2019 0.0306 0.0350 0.0306 0.0350 32,243 +0.01(+25.00%)
Sep 27, 2019 0.0350 0.0350 0.0271 0.0280 60,000 -0.00(-3.78%)
Sep 26, 2019 0.0280 0.0350 0.0280 0.0291 25,500 -0.01(-16.86%)
Sep 25, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+10.06%)
Sep 24, 2019 0.0318 0.0318 0.0318 0.0318 5,000 -0.00(-9.14%)
Sep 23, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+29.63%)
Sep 20, 2019 0.0270 0.0270 0.0270 0.0270 5,000 -0.01(-22.86%)
Sep 19, 2019 0.0338 0.0350 0.0338 0.0350 3,900 +0.00(+0.00%)
Sep 17, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 16, 2019 0.0300 0.0350 0.0300 0.0350 77,874 +0.00(+0.00%)
Sep 13, 2019 0.0360 0.0370 0.0270 0.0350 107,700 +0.00(+0.00%)
Sep 12, 2019 0.0300 0.0350 0.0300 0.0350 40,000 +0.01(+37.25%)
Sep 11, 2019 0.0325 0.0325 0.0255 0.0255 32,300 -0.01(-17.74%)
Sep 10, 2019 0.0300 0.0310 0.0286 0.0310 75,500 +0.00(+4.73%)
Sep 09, 2019 0.0300 0.0300 0.0275 0.0296 40,100 -0.00(-4.52%)
Sep 05, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Sep 04, 2019 0.0251 0.0310 0.0251 0.0310 6,275 +0.00(+3.33%)
Sep 03, 2019 0.0287 0.0310 0.0258 0.0300 98,212 +0.00(+4.53%)
Aug 30, 2019 0.0220 0.0287 0.0220 0.0287 95,800 +0.00(+0.00%)
Aug 29, 2019 0.0290 0.0290 0.0287 0.0287 2,700 -0.00(-1.03%)
Aug 28, 2019 0.0290 0.0290 0.0290 0.0290 15,000 +0.00(+16.00%)
Aug 27, 2019 0.0290 0.0290 0.0250 0.0250 133,338 -0.00(-13.79%)
Aug 26, 2019 0.0290 0.0290 0.0290 0.0290 800 +0.00(+0.00%)
Aug 23, 2019 0.0290 0.0290 0.0270 0.0290 17,000 +0.00(+0.00%)
Aug 22, 2019 0.0290 0.0290 0.0290 0.0290 2,800 +0.00(+16.00%)
Aug 21, 2019 0.0289 0.0290 0.0250 0.0250 23,362 -0.00(-13.19%)
Aug 20, 2019 0.0290 0.0290 0.0288 0.0288 42,500 +0.00(+0.35%)
Aug 19, 2019 0.0289 0.0289 0.0287 0.0287 7,500 +0.00(+14.80%)
Aug 16, 2019 0.0284 0.0290 0.0250 0.0250 19,800 -0.00(-13.79%)
Aug 15, 2019 0.0221 0.0290 0.0191 0.0290 42,531 +0.00(+16.00%)
Aug 14, 2019 0.0289 0.0289 0.0250 0.0250 4,600 -0.00(-13.79%)
Aug 13, 2019 0.0290 0.0290 0.0290 0.0290 5,962 +0.00(+1.40%)
Aug 12, 2019 0.0286 0.0286 0.0286 0.0286 7,500 -0.00(-1.38%)
Aug 09, 2019 0.0231 0.0290 0.0231 0.0290 59,600 +0.00(+0.00%)
Aug 08, 2019 0.0290 0.0290 0.0202 0.0290 110,000 +0.00(+0.35%)
Aug 07, 2019 0.0270 0.0290 0.0270 0.0289 21,000 -0.00(-0.34%)
Aug 06, 2019 0.0268 0.0300 0.0258 0.0290 226,592 +0.00(+7.41%)
Aug 05, 2019 0.0290 0.0290 0.0261 0.0270 209,000 -0.00(-3.57%)
Aug 02, 2019 0.0270 0.0280 0.0245 0.0280 218,400 +0.00(+7.69%)
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.