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 (%)
Nov 30, 2018 0.0149 0.0180 0.0125 0.0180 74,500 +0.00(+20.81%)
Nov 29, 2018 0.0149 0.0149 0.0149 0.0149 10,000 +0.00(+35.45%)
Nov 28, 2018 0.0140 0.0140 0.0110 0.0110 62,000 +0.00(+19.57%)
Nov 26, 2018 0.0092 0.0092 0.0092 0 -0.01(-38.26%)
Nov 23, 2018 0.0091 0.0149 0.0091 0.0149 10,200 -0.00(-0.67%)
Nov 21, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Nov 20, 2018 0.0170 0.0170 0.0100 0.0100 361,708 -0.01(-41.18%)
Nov 19, 2018 0.0170 0.0170 0.0170 0.0170 8,000 -0.00(-10.05%)
Nov 16, 2018 0.0189 0.0189 0.0189 0.0189 35,000 +0.00(+5.00%)
Nov 15, 2018 0.0181 0.0181 0.0180 0.0180 33,000 -0.01(-31.30%)
Nov 14, 2018 0.0200 0.0280 0.0170 0.0262 636,850 -0.00(-9.66%)
Nov 13, 2018 0.0250 0.0350 0.0250 0.0290 171,000 +0.01(+38.10%)
Nov 12, 2018 0.0210 0.0210 0.0210 0.0210 89,100 +0.00(+4.48%)
Nov 09, 2018 0.0350 0.0400 0.0143 0.0201 448,500 -0.02(-45.68%)
Nov 08, 2018 0.0350 0.0371 0.0250 0.0370 560,374 +0.01(+23.33%)
Nov 07, 2018 0.0319 0.0350 0.0285 0.0300 146,993 -0.00(-3.23%)
Nov 06, 2018 0.0350 0.0350 0.0250 0.0310 145,882 +0.00(+3.33%)
Nov 05, 2018 0.0250 0.0300 0.0222 0.0300 156,308 -0.00(-7.41%)
Nov 02, 2018 0.0280 0.0324 0.0180 0.0324 715,100 +0.02(+116.00%)
Nov 01, 2018 0.0183 0.0183 0.0150 0.0150 3,500 +0.00(+0.00%)
Oct 30, 2018 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Oct 29, 2018 0.0255 0.0255 0.0250 0.0250 3,700 +0.01(+42.05%)
Oct 26, 2018 0.0176 0.0176 0.0176 0.0176 5,000 +0.00(+35.38%)
Oct 24, 2018 0.0130 0.0130 0.0130 0 -0.01(-48.00%)
Oct 23, 2018 0.0198 0.0250 0.0190 0.0250 93,669 +0.01(+37.36%)
Oct 22, 2018 0.0229 0.0229 0.0182 0.0182 18,400 -0.00(-20.18%)
Oct 19, 2018 0.0229 0.0229 0.0205 0.0228 21,600 -0.00(-0.44%)
Oct 18, 2018 0.0229 0.0229 0.0180 0.0229 26,100 +0.00(+0.00%)
Oct 15, 2018 0.0249 0.0249 0.0229 0.0229 1,200 -0.00(-0.87%)
Oct 12, 2018 0.0180 0.0231 0.0180 0.0231 162,100 +0.00(+8.45%)
Oct 11, 2018 0.0206 0.0214 0.0193 0.0213 82,900 -0.00(-6.58%)
Oct 10, 2018 0.0180 0.0231 0.0180 0.0228 80,162 -0.00(-0.87%)
Oct 09, 2018 0.0230 0.0230 0.0230 0.0230 1,000 +0.00(+6.98%)
Oct 08, 2018 0.0180 0.0215 0.0180 0.0215 50,060 -0.00(-7.73%)
Oct 05, 2018 0.0349 0.0349 0.0200 0.0233 795,800 -0.00(-10.73%)
Oct 04, 2018 0.0300 0.0300 0.0205 0.0261 217,800 -0.00(-3.33%)
Oct 03, 2018 0.0250 0.0290 0.0204 0.0270 175,210 +0.00(+14.89%)
Oct 02, 2018 0.0250 0.0250 0.0200 0.0235 43,590 +0.00(+17.50%)
Oct 01, 2018 0.0245 0.0250 0.0200 0.0200 24,099 -0.00(-18.37%)
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%)
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.