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 30, 2020 0.0560 0.0669 0.0560 0.0669 30,600 -0.00(-0.15%)
Oct 27, 2020 0.0670 0.0670 0.0670 0 +0.00(+0.15%)
Oct 26, 2020 0.0669 0.0669 0.0669 0.0669 671 -0.00(-0.15%)
Oct 23, 2020 0.0615 0.0670 0.0615 0.0670 11,500 +0.01(+19.64%)
Oct 22, 2020 0.0560 0.0560 0.0560 0.0560 100 -0.00(-6.67%)
Oct 20, 2020 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Oct 19, 2020 0.0700 0.0700 0.0560 0.0590 61,695 -0.02(-25.79%)
Oct 16, 2020 0.0810 0.0810 0.0795 0.0795 300 +0.02(+42.73%)
Oct 13, 2020 0.0557 0.0557 0.0557 0 -0.01(-17.73%)
Oct 12, 2020 0.0677 0.0677 0.0677 0.0677 2,514 -0.01(-15.38%)
Oct 09, 2020 0.0660 0.0800 0.0660 0.0800 15,700 +0.01(+22.14%)
Oct 08, 2020 0.0900 0.0900 0.0555 0.0655 3,575 +0.01(+18.02%)
Oct 06, 2020 0.0555 0.0555 0.0555 0 +0.01(+18.09%)
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%)
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.