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 (%)
Apr 30, 2015 0.0060 0.0060 0.0060 0.0060 1,795 +0.00(+0.00%)
Apr 29, 2015 0.0060 0.0060 0.0060 0.0060 7,100 +0.00(+20.00%)
Apr 28, 2015 0.0050 0.0050 0.0050 0.0050 10,150 -0.00(-16.67%)
Apr 27, 2015 0.0035 0.0060 0.0035 0.0060 2,111 +0.00(+20.00%)
Apr 24, 2015 0.0050 0.0050 0.0050 0.0050 80,000 +0.00(+42.86%)
Apr 21, 2015 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Apr 20, 2015 0.0041 0.0041 0.0035 0.0035 322,214 -0.00(-14.63%)
Apr 17, 2015 0.0041 0.0041 0.0041 0.0041 2,400 +0.00(+0.00%)
Apr 16, 2015 0.0041 0.0041 0.0041 0.0041 1,000 -0.00(-6.50%)
Apr 15, 2015 0.0050 0.0050 0.0044 0.0044 117,000 -0.00(-12.30%)
Apr 14, 2015 0.0075 0.0075 0.0050 0.0050 77,005 -0.00(-33.33%)
Apr 13, 2015 0.0075 0.0075 0.0075 0.0075 12,000 +0.00(+7.14%)
Apr 10, 2015 0.0070 0.0070 0.0070 0.0070 7,866 +0.00(+66.67%)
Apr 07, 2015 0.0042 0.0042 0.0042 0 -0.00(-30.00%)
Apr 06, 2015 0.0060 0.0060 0.0042 0.0060 41,300 +0.00(+42.86%)
Apr 02, 2015 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Mar 31, 2015 0.0042 0.0042 0.0042 0 -0.00(-16.00%)
Mar 30, 2015 0.0070 0.0070 0.0050 0.0050 138,800 -0.00(-44.44%)
Mar 27, 2015 0.0090 0.0090 0.0090 0.0090 23,075 +0.00(+0.00%)
Mar 26, 2015 0.0090 0.0090 0.0090 0.0090 20,000 +0.00(+28.57%)
Mar 25, 2015 0.0125 0.0125 0.0070 0.0070 122,107 -0.01(-44.00%)
Mar 23, 2015 0.0125 0.0125 0.0125 0 +0.00(+4.17%)
Mar 19, 2015 0.0120 0.0120 0.0120 0 -0.00(-7.55%)
Mar 18, 2015 0.0120 0.0150 0.0120 0.0130 141,656 +0.00(+29.80%)
Mar 17, 2015 0.0140 0.0180 0.0100 0.0100 616,000 -0.01(-44.44%)
Mar 12, 2015 0.0180 0.0180 0.0180 0 +0.00(+28.57%)
Mar 11, 2015 0.0140 0.0140 0.0140 0.0140 4,500 +0.00(+5.66%)
Mar 05, 2015 0.0132 0.0132 0.0132 0 -0.00(-5.36%)
Feb 27, 2015 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
Feb 26, 2015 0.0170 0 -0.00(-22.73%)
Feb 25, 2015 0.0220 0.0220 0.0140 0.0220 7,595 -0.00(-3.17%)
Feb 24, 2015 0.0227 0.0227 0.0227 0.0227 3,000 +0.01(+62.29%)
Feb 23, 2015 0.0135 0.0249 0.0110 0.0140 2,250 -0.01(-43.78%)
Feb 20, 2015 0.0249 0.0249 0.0249 0.0249 900 +0.00(+0.00%)
Feb 19, 2015 0.0135 0.0249 0.0135 0.0249 4,464 +0.01(+84.44%)
Feb 17, 2015 0.0135 0.0135 0.0135 0 -0.01(-32.16%)
Feb 12, 2015 0.0199 0.0199 0.0199 0 +0.00(+32.67%)
Feb 10, 2015 0.0150 0.0150 0.0150 0 -0.00(-9.09%)
Feb 09, 2015 0.0165 0.0165 0.0165 0.0165 100 -0.01(-26.67%)
Feb 05, 2015 0.0225 0.0225 0.0225 0 +0.00(+21.62%)
Feb 04, 2015 0.0185 0.0185 0.0185 0.0185 2,340 +0.00(+15.62%)
Jan 30, 2015 0.0160 0.0160 0.0160 0 -0.01(-24.53%)
Jan 29, 2015 0.0212 0.0212 0.0212 0.0212 100 +0.00(+0.00%)
Jan 23, 2015 0.0212 0.0212 0.0212 0 +0.00(+0.00%)
Jan 22, 2015 0.0212 0.0212 0.0212 0.0212 4,620 -0.00(-15.20%)
Jan 21, 2015 0.0250 0.0250 0.0250 0.0250 2,002 -0.00(-1.96%)
Jan 20, 2015 0.0212 0.0255 0.0212 0.0255 825 +0.00(+20.28%)
Jan 13, 2015 0.0212 0.0212 0.0212 0 -0.01(-29.33%)
Jan 12, 2015 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Jan 08, 2015 0.0300 0.0300 0.0300 0 -0.00(-3.66%)
Jan 05, 2015 0.0311 0.0311 0.0311 0 -0.00(-8.14%)
Jan 02, 2015 0.0317 0.0339 0.0210 0.0339 18,950 +0.01(+61.43%)
Dec 31, 2014 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 30, 2014 0.0210 0.0210 0.0210 0.0210 10,400 +0.00(+0.00%)
Dec 29, 2014 0.0220 0.0220 0.0210 0.0210 21,688 -0.00(-4.55%)
Dec 26, 2014 0.0249 0.0249 0.0220 0.0220 22,700 -0.00(-12.00%)
Dec 24, 2014 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Dec 23, 2014 0.0220 0.0225 0.0219 0.0220 82,396 +0.00(+10.00%)
Dec 22, 2014 0.0206 0.0206 0.0200 0.0200 49,027 -0.00(-2.91%)
Dec 19, 2014 0.0225 0.0225 0.0206 0.0206 5,700 -0.00(-19.22%)
Dec 18, 2014 0.0255 0.0255 0.0255 0.0255 4,100 +0.00(+0.00%)
Dec 17, 2014 0.0225 0.0255 0.0225 0.0255 39,798 +0.00(+8.51%)
Dec 16, 2014 0.0225 0.0235 0.0225 0.0235 12,390 +0.00(+14.08%)
Dec 15, 2014 0.0254 0.0255 0.0206 0.0206 8,900 +0.00(+28.75%)
Dec 12, 2014 0.0255 0.0255 0.0160 0.0160 18,600 -0.01(-37.25%)
Dec 11, 2014 0.0255 0.0255 0.0255 0.0255 3,872 +0.01(+59.37%)
Dec 10, 2014 0.0160 0.0160 0.0160 0.0160 25,986 +0.00(+6.67%)
Dec 09, 2014 0.0163 0.0163 0.0150 0.0150 67,744 -0.01(-25.00%)
Dec 08, 2014 0.0200 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
Dec 05, 2014 0.0250 0.0315 0.0200 0.0200 278,000 +0.00(+0.00%)
Dec 04, 2014 0.0250 0.0250 0.0200 0.0200 77,800 -0.00(-17.36%)
Dec 03, 2014 0.0250 0.0250 0.0242 0.0242 1,500 +0.00(+21.00%)
Dec 02, 2014 0.0300 0.0300 0.0200 0.0200 31,721 -0.01(-31.03%)
Dec 01, 2014 0.0300 0.0300 0.0250 0.0290 16,458 -0.00(-3.33%)
Nov 28, 2014 0.0315 0.0315 0.0300 0.0300 33,700 -0.00(-6.25%)
Nov 25, 2014 0.0320 0.0320 0.0320 0 +0.01(+45.45%)
Nov 24, 2014 0.0334 0.0334 0.0220 0.0220 46,000 -0.00(-12.00%)
Nov 21, 2014 0.0334 0.0334 0.0250 0.0250 17,850 -0.01(-26.25%)
Nov 18, 2014 0.0339 0.0339 0.0339 0 +0.00(+2.98%)
Nov 17, 2014 0.0269 0.0250 0.0329 32,550 +0.01(+22.38%)
Nov 14, 2014 0.0269 0.0269 0.0269 0.0269 5,000 -0.00(-10.33%)
Nov 12, 2014 0.0300 0.0300 0.0300 0 -0.00(-14.04%)
Nov 11, 2014 0.0349 0.0349 0.0349 0.0349 1,500 -0.00(-0.29%)
Nov 10, 2014 0.0350 0.0350 0.0350 0.0350 250 +0.00(+12.90%)
Nov 07, 2014 0.0350 0.0350 0.0310 0.0310 2,000 +0.00(+3.33%)
Nov 06, 2014 0.0300 0.0300 0.0300 0.0300 58,180 -0.01(-15.25%)
Nov 04, 2014 0.0354 0.0354 0.0354 0 +0.00(+16.07%)
Nov 03, 2014 0.0305 0.0305 0.0305 0.0305 1,655 +0.00(+0.00%)
Oct 30, 2014 0.0305 0.0305 0.0305 0 -0.00(-4.69%)
Oct 29, 2014 0.0325 0.0325 0.0319 0.0320 96,500 -0.00(-8.57%)
Oct 28, 2014 0.0375 0.0375 0.0325 0.0350 195,054 -0.00(-6.67%)
Oct 27, 2014 0.0375 0.0375 0.0375 0.0375 900 -0.00(-6.25%)
Oct 24, 2014 0.0375 0.0400 0.0375 0.0400 1,300 +0.00(+0.00%)
Oct 23, 2014 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Oct 22, 2014 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Oct 21, 2014 0.0350 0.0495 0.0350 0.0400 14,800 -0.01(-20.00%)
Oct 17, 2014 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.20%)
Oct 16, 2014 0.0500 0.0500 0.0313 0.0499 11,400 +0.00(+6.62%)
Oct 15, 2014 0.0540 0.0540 0.0313 0.0468 119,210 -0.01(-13.33%)
Oct 14, 2014 0.0540 0.0540 0.0540 0.0540 300 +0.00(+0.00%)
Oct 13, 2014 0.0540 0.0540 0.0540 0.0540 500 -0.00(-0.37%)
Oct 09, 2014 0.0542 0.0542 0.0542 0 -0.02(-22.57%)
Oct 07, 2014 0.0700 0.0700 0.0700 0 +0.01(+21.95%)
Oct 06, 2014 0.0574 0.0574 0.0574 0.0574 300 +0.00(+5.90%)
Oct 03, 2014 0.0550 0.0550 0.0542 0.0542 1,200 +0.00(+3.04%)
Oct 02, 2014 0.0550 0.0550 0.0430 0.0526 4,350 +0.00(+5.20%)
Oct 01, 2014 0.0524 0.0570 0.0500 0.0500 54,613 -0.01(-11.35%)
Sep 29, 2014 0.0564 0.0564 0.0564 0 +0.01(+27.89%)
Sep 26, 2014 0.0593 0.0593 0.0441 0.0441 1,018 -0.02(-26.25%)
Sep 25, 2014 0.0598 0.0598 0.0598 0.0598 1,659 -0.00(-0.17%)
Sep 24, 2014 0.0430 0.0599 0.0430 0.0599 1,425 +0.01(+33.11%)
Sep 23, 2014 0.0450 0.0450 0.0450 0.0450 70,000 -0.01(-10.00%)
Sep 22, 2014 0.0925 0.0925 0.0500 0.0500 28,444 +0.00(+4.17%)
Sep 19, 2014 0.0510 0.0510 0.0480 0.0480 78,666 -0.00(-4.19%)
Sep 18, 2014 0.0925 0.0925 0.0501 0.0501 3,800 -0.02(-27.91%)
Sep 16, 2014 0.0695 0.0695 0.0695 0 +0.00(+5.95%)
Sep 15, 2014 0.0501 0.0656 0.0501 0.0656 800 -0.00(-5.61%)
Sep 12, 2014 0.0695 0.0695 0.0695 0.0695 200 +0.00(+0.00%)
Sep 11, 2014 0.0695 0.0695 0.0695 0.0695 450 +0.02(+38.72%)
Sep 10, 2014 0.0650 0.0650 0.0501 0.0501 2,500 -0.01(-22.92%)
Sep 09, 2014 0.0650 0.0650 0.0650 0.0650 358 +0.00(+0.00%)
Sep 08, 2014 0.0650 0.0650 0.0650 0.0650 300 +0.01(+29.74%)
Sep 05, 2014 0.0650 0.0650 0.0501 0.0501 3,650 -0.00(-8.91%)
Sep 04, 2014 0.0481 0.0649 0.0481 0.0550 12,990 -0.01(-11.29%)
Sep 03, 2014 0.0555 0.0620 0.0555 0.0620 2,200 -0.00(-4.62%)
Sep 02, 2014 0.0650 0.0650 0.0650 0.0650 27,200 +0.00(+0.00%)
Aug 29, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 28, 2014 0.0600 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Aug 27, 2014 0.0450 0.0650 0.0450 0.0600 111,300 -0.01(-7.69%)
Aug 26, 2014 0.0650 0.0650 0.0650 0.0650 525 +0.00(+0.00%)
Aug 25, 2014 0.0650 0.0650 0.0650 0.0650 810 +0.00(+5.52%)
Aug 22, 2014 0.0616 0.0503 0.0616 13,850 +0.00(+8.07%)
Aug 21, 2014 0.0443 0.0750 0.0443 0.0570 53,000 +0.01(+28.67%)
Aug 20, 2014 0.0400 0.0434 0.0400 0.0443 12,500 +0.00(+2.07%)
Aug 19, 2014 0.0434 0.0434 0.0434 0.0434 500 +0.00(+8.50%)
Aug 18, 2014 0.0400 0.0400 0.0400 0.0400 1,500 -0.00(-7.83%)
Aug 14, 2014 0.0434 0.0434 0.0434 0 -0.00(-2.03%)
Aug 13, 2014 0.0443 0.0443 0.0443 0.0443 500 +0.00(+10.75%)
Aug 12, 2014 0.0400 0.0434 0.0400 0.0400 10,700 -0.00(-9.71%)
Aug 11, 2014 0.0443 0.0443 0.0443 0.0443 537 +0.00(+0.00%)
Aug 07, 2014 0.0443 0.0443 0.0443 0 +0.00(+10.75%)
Aug 06, 2014 0.0400 0.0400 0.0400 0.0400 8,783 +0.00(+0.00%)
Aug 05, 2014 0.0450 0.0450 0.0400 0.0400 50,283 -0.00(-11.11%)
Aug 04, 2014 0.0430 0.0450 0.0420 0.0450 79,164 +0.00(+0.00%)
Aug 01, 2014 0.0570 0.0570 0.0450 0.0450 92,800 -0.01(-10.00%)
Jul 31, 2014 0.0570 0.0570 0.0500 0.0500 1,600 -0.01(-12.28%)
Jul 30, 2014 0.0570 0.0570 0.0570 0.0570 951 -0.00(-5.00%)
Jul 29, 2014 0.0600 0.0600 0.0500 0.0600 700 +0.00(+3.45%)
Jul 25, 2014 0.0500 0.0580 0.0500 0.0580 2,300 +0.00(+0.00%)
Jul 24, 2014 0.0600 0.0600 0.0500 0.0580 41,813 -0.00(-3.33%)
Jul 23, 2014 0.0638 0.0638 0.0600 0.0600 2,300 +0.00(+0.00%)
Jul 22, 2014 0.0638 0.0638 0.0500 0.0600 25,298 +0.01(+20.00%)
Jul 21, 2014 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jul 18, 2014 0.0638 0.0638 0.0500 0.0500 22,200 +0.00(+0.00%)
Jul 16, 2014 0.0500 0.0500 0.0500 0 -0.01(-14.24%)
Jul 15, 2014 0.0638 0.0638 0.0583 0.0583 600 -0.00(-3.48%)
Jul 14, 2014 0.0638 0.0638 0.0604 0.0604 7,750 +0.01(+14.61%)
Jul 11, 2014 0.0527 0.0527 0.0527 0.0527 800 +0.00(+2.13%)
Jul 10, 2014 0.0516 0.0516 0.0516 0.0516 300 +0.00(+3.20%)
Jul 09, 2014 0.0610 0.0610 0.0500 0.0500 19,200 -0.01(-18.03%)
Jul 08, 2014 0.0610 0.0610 0.0610 0.0610 200 +0.01(+18.22%)
Jul 07, 2014 0.0680 0.0680 0.0516 0.0516 24,336 -0.02(-24.12%)
Jul 02, 2014 0.0680 0.0680 0.0680 0 +0.00(+2.41%)
Jun 30, 2014 0.0664 0.0664 0.0664 0 +0.01(+10.67%)
Jun 27, 2014 0.0550 0.0950 0.0550 0.0600 9,171 -0.01(-8.26%)
Jun 26, 2014 0.0950 0.0950 0.0654 0.0654 11,802 -0.00(-3.82%)
Jun 24, 2014 0.0680 0.0680 0.0680 0 +0.00(+3.98%)
Jun 23, 2014 0.0600 0.0654 0.0550 0.0654 25,461 +0.01(+18.91%)
Jun 19, 2014 0.0550 0.0550 0.0550 0 -0.01(-11.86%)
Jun 18, 2014 0.0624 0.0624 0.0624 0.0624 300 +0.01(+13.45%)
Jun 17, 2014 0.0550 0.0550 0.0550 0.0550 2,275 -0.01(-11.58%)
Jun 16, 2014 0.0550 0.0622 0.0550 0.0622 7,500 -0.00(-2.81%)
Jun 13, 2014 0.0640 0.0640 0.0640 0.0640 1,900 +0.00(+0.00%)
Jun 12, 2014 0.0640 0.0640 0.0550 0.0640 37,501 +0.01(+16.36%)
Jun 11, 2014 0.0680 0.0680 0.0550 0.0550 44,997 -0.01(-15.90%)
Jun 10, 2014 0.0550 0.0680 0.0550 0.0654 4,200 +0.00(+0.00%)
Jun 06, 2014 0.0550 0.0654 0.0550 0.0654 1,550 +0.01(+18.91%)
Jun 05, 2014 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jun 04, 2014 0.0680 0.0680 0.0550 0.0550 5,900 -0.01(-15.90%)
Jun 03, 2014 0.0654 0.0654 0.0654 0.0654 300 -0.00(-3.82%)
May 30, 2014 0.0680 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
May 29, 2014 0.0680 0.0680 0.0680 0.0680 363 +0.02(+36.00%)
May 28, 2014 0.0500 0.0500 0.0500 0.0500 1,000 -0.02(-26.47%)
May 27, 2014 0.0680 0.0680 0.0680 0.0680 2,500 +0.00(+0.00%)
May 23, 2014 0.0680 0.0680 0.0680 0 +0.02(+36.00%)
May 22, 2014 0.0580 0.0580 0.0500 0.0500 2,578 -0.01(-22.36%)
May 20, 2014 0.0644 0.0644 0.0644 0.0644 43 +0.01(+28.80%)
May 16, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2014 0.0500 0.0500 0.0500 0 -0.02(-26.47%)
May 12, 2014 0.0680 0.0680 0.0680 50 +0.01(+18.26%)
May 09, 2014 0.0582 0.0660 0.0575 0.0575 87,409 -0.00(-0.86%)
May 07, 2014 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
May 06, 2014 0.0580 0.0580 0.0580 0.0580 400 -0.01(-14.71%)
May 02, 2014 0.0680 0.0680 0.0680 0.0680 0 +0.01(+17.24%)
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.