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 (%)
Feb 28, 2019 0.0260 0.0270 0.0190 0.0190 19,399 -0.01(-26.92%)
Feb 27, 2019 0.0260 0.0260 0.0260 0.0260 100 +0.00(+10.64%)
Feb 26, 2019 0.0260 0.0260 0.0235 0.0235 33,585 -0.00(-1.26%)
Feb 25, 2019 0.0257 0.0257 0.0238 0.0238 11,540 +0.00(+3.48%)
Feb 21, 2019 0.0230 0.0230 0.0230 0 -0.00(-11.54%)
Feb 20, 2019 0.0238 0.0260 0.0181 0.0260 43,500 +0.00(+9.24%)
Feb 19, 2019 0.0237 0.0238 0.0237 0.0238 6,250 +0.00(+18.41%)
Feb 15, 2019 0.0180 0.0201 0.0180 0.0201 48,500 -0.00(-12.99%)
Feb 14, 2019 0.0219 0.0238 0.0219 0.0231 39,050 +0.00(+13.24%)
Feb 13, 2019 0.0180 0.0204 0.0180 0.0204 5,500 -0.00(-14.64%)
Feb 12, 2019 0.0180 0.0239 0.0180 0.0239 2,640 -0.00(-11.15%)
Feb 11, 2019 0.0180 0.0269 0.0180 0.0269 15,000 +0.01(+54.60%)
Feb 08, 2019 0.0200 0.0270 0.0174 0.0174 151,600 +0.00(+1.16%)
Feb 07, 2019 0.0172 0.0172 0.0172 0.0172 2,000 -0.01(-25.22%)
Feb 06, 2019 0.0215 0.0230 0.0215 0.0230 15,000 +0.00(+0.00%)
Feb 05, 2019 0.0230 0.0230 0.0200 0.0230 33,700 +0.00(+0.00%)
Feb 04, 2019 0.0200 0.0230 0.0200 0.0230 11,500 +0.00(+0.00%)
Feb 01, 2019 0.0200 0.0230 0.0200 0.0230 71,400 +0.01(+37.72%)
Jan 31, 2019 0.0181 0.0181 0.0167 0.0167 45,100 -0.00(-9.73%)
Jan 30, 2019 0.0185 0.0185 0.0185 0.0185 691 +0.00(+5.71%)
Jan 29, 2019 0.0157 0.0229 0.0157 0.0175 87,500 -0.00(-6.91%)
Jan 28, 2019 0.0200 0.0229 0.0188 0.0188 10,200 -0.00(-4.08%)
Jan 25, 2019 0.0195 0.0196 0.0195 0.0196 10,200 +0.00(+5.95%)
Jan 24, 2019 0.0185 0.0185 0.0185 0.0185 5,000 +0.00(+2.78%)
Jan 23, 2019 0.0180 0.0180 0.0180 0.0180 3,000 -0.00(-10.00%)
Jan 22, 2019 0.0180 0.0229 0.0180 0.0200 97,496 +0.00(+8.11%)
Jan 18, 2019 0.0184 0.0185 0.0184 0.0185 60,000 +0.00(+2.78%)
Jan 17, 2019 0.0180 0.0180 0.0180 0.0180 2,200 -0.00(-10.00%)
Jan 16, 2019 0.0190 0.0200 0.0180 0.0200 29,400 +0.00(+11.11%)
Jan 15, 2019 0.0200 0.0229 0.0180 0.0180 82,700 +0.00(+0.00%)
Jan 14, 2019 0.0180 0.0200 0.0180 0.0180 251,050 -0.00(-10.00%)
Jan 11, 2019 0.0200 0.0200 0.0185 0.0200 64,900 +0.00(+0.00%)
Jan 10, 2019 0.0200 0.0200 0.0170 0.0200 71,797 +0.00(+0.00%)
Jan 09, 2019 0.0200 0.0200 0.0200 0.0200 72,000 +0.00(+9.29%)
Jan 08, 2019 0.0180 0.0200 0.0180 0.0183 32,220 -0.00(-8.50%)
Jan 04, 2019 0.0200 0.0200 0.0200 0 +0.00(+1.01%)
Jan 03, 2019 0.0198 0.0198 0.0198 0.0198 958 +0.00(+23.75%)
Jan 02, 2019 0.0200 0.0200 0.0160 0.0160 34,111 -0.00(-11.60%)
Dec 31, 2018 0.0200 0.0200 0.0151 0.0181 41,300 +0.00(+19.08%)
Dec 28, 2018 0.0151 0.0152 0.0151 0.0152 13,000 -0.00(-6.75%)
Dec 27, 2018 0.0151 0.0190 0.0151 0.0163 25,320 -0.00(-18.50%)
Dec 26, 2018 0.0215 0.0215 0.0200 0.0200 14,000 -0.00(-7.41%)
Dec 24, 2018 0.0216 0.0216 0.0216 60 +0.00(+0.00%)
Dec 21, 2018 0.0216 0.0216 0.0216 0.0216 100 +0.00(+22.73%)
Dec 20, 2018 0.0190 0.0190 0.0176 0.0176 41,000 -0.00(-16.19%)
Dec 19, 2018 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+0.00%)
Dec 18, 2018 0.0210 0.0210 0.0204 0.0210 30,500 +0.01(+51.08%)
Dec 17, 2018 0.0190 0.0190 0.0139 0.0139 23,000 -0.00(-8.55%)
Dec 14, 2018 0.0152 0.0152 0.0152 0.0152 4,900 +0.00(+9.35%)
Dec 13, 2018 0.0210 0.0210 0.0139 0.0139 22,320 -0.01(-33.81%)
Dec 12, 2018 0.0192 0.0210 0.0192 0.0210 42,000 +0.00(+5.00%)
Dec 11, 2018 0.0219 0.0219 0.0200 0.0200 4,050 +0.01(+41.84%)
Dec 10, 2018 0.0160 0.0211 0.0141 0.0141 122,018 -0.00(-18.97%)
Dec 07, 2018 0.0132 0.0176 0.0132 0.0174 54,100 +0.00(+33.85%)
Dec 06, 2018 0.0138 0.0170 0.0130 0.0130 109,800 -0.00(-26.97%)
Dec 04, 2018 0.0142 0.0178 0.0142 0.0178 34,200 +0.00(+0.00%)
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.