Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Defense Systems Inc (OP: ADFS )

N/A 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 (%)
Mar 31, 2014 0.0650 0.0650 0.0650 2 -0.01(-7.14%)
Mar 28, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+14.38%)
Mar 27, 2014 0.0690 0.0690 0.0601 0.0612 17,025 -0.01(-11.30%)
Mar 26, 2014 0.0610 0.0690 0.0610 0.0690 6,377 +0.01(+14.05%)
Mar 25, 2014 0.0700 0.0700 0.0580 0.0605 16,106 +0.00(+4.31%)
Mar 24, 2014 0.0720 0.0720 0.0575 0.0580 79,710 -0.00(-7.79%)
Mar 21, 2014 0.0639 0.0639 0.0629 0.0629 5,119 -0.00(-0.79%)
Mar 20, 2014 0.0576 0.0634 0.0575 0.0634 40,970 -0.00(-2.46%)
Mar 19, 2014 0.0516 0.0650 0.0516 0.0650 89,784 +0.02(+30.78%)
Mar 18, 2014 0.0505 0.0600 0.0497 0.0497 26,791 +0.00(+10.44%)
Mar 17, 2014 0.0740 0.0740 0.0401 0.0450 127,685 -0.02(-30.77%)
Mar 14, 2014 0.0549 0.0650 0.0500 0.0650 0 +0.01(+30.00%)
Mar 13, 2014 0.0700 0.0700 0.0500 0.0500 150,634 -0.01(-16.67%)
Mar 12, 2014 0.0500 0.0680 0.0500 0.0600 31,150 -0.01(-14.29%)
Mar 11, 2014 0.0700 0.0700 0.0700 0.0700 600 +0.01(+16.67%)
Mar 10, 2014 0.0550 0.0650 0.0550 0.0600 30,700 -0.00(-6.25%)
Mar 07, 2014 0.0700 0.0700 0.0600 0.0640 0 -0.01(-8.57%)
Mar 06, 2014 0.0700 0.0700 0.0700 0.0700 500 +0.01(+11.64%)
Mar 05, 2014 0.0627 0.0627 0.0627 0.0627 40,285 -0.01(-7.79%)
Mar 04, 2014 0.0627 0.0685 0.0627 0.0680 2,500 -0.00(-2.86%)
Mar 03, 2014 0.0700 0.0700 0.0700 0.0700 1,900 +0.00(+0.00%)
Feb 28, 2014 0.0626 0.0700 0.0626 0.0700 0 +0.00(+0.00%)
Feb 27, 2014 0.0700 0.0700 0.0700 0.0700 300 +0.00(+0.00%)
Feb 26, 2014 0.0625 0.0700 0.0625 0.0700 47,620 +0.00(+1.74%)
Feb 25, 2014 0.0625 0.0688 0.0625 0.0688 11,000 -0.00(-1.57%)
Feb 24, 2014 0.0699 0.0699 0.0699 0.0699 5,300 +0.00(+2.95%)
Feb 21, 2014 0.0601 0.0679 0.0601 0.0679 0 +0.01(+12.98%)
Feb 20, 2014 0.0699 0.0699 0.0601 0.0601 2,508 -0.01(-11.49%)
Feb 19, 2014 0.0601 0.0679 0.0601 0.0679 1,950 -0.00(-3.00%)
Feb 18, 2014 0.0650 0.0700 0.0551 0.0700 625 +0.00(+4.63%)
Feb 14, 2014 0.0669 0.0669 0.0669 0 +0.01(+11.50%)
Feb 13, 2014 0.0700 0.0700 0.0600 0.0600 16,900 +0.00(+0.00%)
Feb 12, 2014 0.0691 0.0691 0.0600 0.0600 1,600 -0.01(-12.41%)
Feb 11, 2014 0.0680 0.0685 0.0550 0.0685 19,790 +0.01(+14.17%)
Feb 07, 2014 0.0600 0.0600 0.0600 0 -0.01(-18.92%)
Feb 06, 2014 0.0740 0.0740 0.0740 0.0740 200 +0.00(+0.00%)
Feb 05, 2014 0.0740 0.0740 0.0740 0.0740 300 +0.01(+23.33%)
Feb 04, 2014 0.0650 0.0650 0.0600 0.0600 80,295 +0.00(+0.00%)
Feb 03, 2014 0.0550 0.0650 0.0550 0.0600 13,505 -0.00(-3.38%)
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%)
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.