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 28, 2017 0.0065 0.0088 0.0056 0.0077 486,789 +0.00(+10.43%)
Apr 27, 2017 0.0088 0.0090 0.0051 0.0070 1,452,900 -0.00(-20.09%)
Apr 26, 2017 0.0090 0.0093 0.0075 0.0088 329,181 -0.00(-0.45%)
Apr 25, 2017 0.0070 0.0100 0.0066 0.0088 707,898 +0.00(+31.34%)
Apr 24, 2017 0.0110 0.0110 0.0066 0.0067 731,407 -0.00(-30.93%)
Apr 21, 2017 0.0135 0.0165 0.0090 0.0097 2,971,516 -0.01(-45.51%)
Apr 20, 2017 0.0256 0.0256 0.0132 0.0178 2,651,007 -0.01(-27.08%)
Apr 19, 2017 0.0135 0.0262 0.0100 0.0244 2,720,220 +0.01(+144.10%)
Apr 18, 2017 0.0077 0.0100 0.0077 0.0100 873,015 +0.00(+29.87%)
Apr 17, 2017 0.0049 0.0096 0.0017 0.0077 1,244,201 +0.00(+69.23%)
Apr 13, 2017 0.0027 0.0047 0.0027 0.0046 702,200 +0.00(+3.41%)
Apr 12, 2017 0.0046 0.0046 0.0027 0.0044 353,709 -0.00(-6.38%)
Apr 11, 2017 0.0019 0.0047 0.0019 0.0047 2,611,148 +0.00(+176.47%)
Apr 10, 2017 0.0029 0.0046 0.0017 0.0017 911,473 -0.00(-37.04%)
Apr 07, 2017 0.0026 0.0079 0.0026 0.0027 7,023,616 +0.00(+107.69%)
Mar 27, 2017 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 21, 2017 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 20, 2017 0.0013 0.0013 0.0013 0.0013 793 +0.00(+18.18%)
Mar 10, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 07, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 06, 2017 0.0011 0.0011 0.0011 0.0011 900 +0.00(+0.00%)
Feb 22, 2017 0.0011 0.0011 0.0011 0 -0.00(-45.00%)
Feb 06, 2017 0.0020 0.0020 0.0020 0 +0.00(+66.67%)
Feb 03, 2017 0.0012 0.0012 0.0012 0.0012 97,000 -0.00(-40.00%)
Jan 31, 2017 0.0020 0.0020 0.0020 0 +0.00(+66.67%)
Jan 30, 2017 0.0012 0.0012 0.0012 0.0012 72,500 +0.00(+9.09%)
Jan 27, 2017 0.0011 0.0011 0.0011 0.0011 1,035,440 +0.00(+0.00%)
Jan 26, 2017 0.0012 0.0012 0.0011 0.0011 165,000 -0.00(-45.00%)
Jan 23, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 18, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 17, 2017 0.0020 0.0020 0.0020 0.0020 50,000 +0.00(+0.00%)
Jan 13, 2017 0.0020 0.0020 0.0020 0 +0.00(+29.03%)
Jan 12, 2017 0.0015 0.0015 0.0015 0.0015 8,878 +0.00(+30.25%)
Jan 11, 2017 0.0011 0.0012 0.0011 0.0012 19,772 +0.00(+8.18%)
Jan 09, 2017 0.0011 0.0011 0.0011 0 -0.00(-12.00%)
Jan 04, 2017 0.0013 0.0013 0.0013 0 -0.00(-51.92%)
Jan 03, 2017 0.0026 0.0026 0.0022 0.0026 37,800 +0.00(+160.00%)
Dec 30, 2016 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Dec 29, 2016 0.0018 0.0018 0.0009 0.0009 684,190 -0.00(-67.86%)
Dec 28, 2016 0.0018 0.0029 0.0011 0.0028 2,135,434 +0.00(+180.00%)
Dec 27, 2016 0.0016 0.0020 0.0010 0.0010 1,223,966 +0.00(+233.33%)
Dec 23, 2016 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Dec 22, 2016 0.0001 0.0001 0.0001 0.0001 470,717 +0.00(+0.00%)
Dec 21, 2016 0.0001 0.0001 0.0001 0.0001 66,500 +0.00(+0.00%)
Dec 20, 2016 0.0011 0.0011 0.0001 0.0001 1,945,000 +0.00(+0.00%)
Dec 16, 2016 0.0001 0.0001 0.0001 0 -0.00(-93.33%)
Dec 14, 2016 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 13, 2016 0.0015 0.0015 0.0015 0.0015 28,850 -0.00(-28.57%)
Dec 12, 2016 0.0020 0.0021 0.0015 0.0021 76,500 +0.00(+0.00%)
Dec 09, 2016 0.0021 0.0021 0.0021 0.0021 10,000 +0.00(+5.00%)
Dec 07, 2016 0.0020 0.0020 0.0020 50 -0.00(-4.76%)
Dec 06, 2016 0.0019 0.0021 0.0015 0.0021 232,066 +0.00(+5.00%)
Dec 05, 2016 0.0021 0.0021 0.0020 0.0020 197,934 -0.00(-4.76%)
Nov 29, 2016 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Nov 21, 2016 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Nov 09, 2016 0.0021 0.0021 0.0021 0 -0.00(-30.00%)
Nov 07, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 02, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 31, 2016 0.0030 0.0030 0.0030 0 -0.00(-20.42%)
Oct 25, 2016 0.0038 0.0038 0.0038 0 +0.00(+25.67%)
Oct 21, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 18, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 17, 2016 0.0021 0.0030 0.0021 0.0030 112,000 +0.00(+42.86%)
Oct 14, 2016 0.0021 0.0021 0.0021 0.0021 1,000 +0.00(+0.00%)
Oct 07, 2016 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Oct 04, 2016 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
Oct 03, 2016 0.0023 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Sep 30, 2016 0.0023 0.0023 0.0023 0.0023 4,134 -0.00(-11.54%)
Sep 29, 2016 0.0023 0.0026 0.0023 0.0026 40,000 +0.00(+4.00%)
Sep 28, 2016 0.0025 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 27, 2016 0.0025 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 26, 2016 0.0023 0.0025 0.0023 0.0025 20,000 +0.00(+8.70%)
Sep 23, 2016 0.0026 0.0026 0.0023 0.0023 55,492 -0.00(-11.54%)
Sep 21, 2016 0.0026 0.0026 0.0026 35 +0.00(+0.00%)
Sep 19, 2016 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 16, 2016 0.0026 0.0026 0.0026 0.0026 2,978 +0.00(+0.00%)
Sep 09, 2016 0.0026 0.0026 0.0026 0 -0.00(-16.13%)
Sep 08, 2016 0.0031 0.0031 0.0031 0.0031 69,000 +0.00(+0.00%)
Sep 07, 2016 0.0031 0.0031 0.0031 0.0031 35,000 -0.00(-35.42%)
Sep 02, 2016 0.0048 0.0048 0.0048 0 -0.00(-2.04%)
Aug 31, 2016 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Aug 30, 2016 0.0049 0.0049 0.0049 0.0049 7,430 -0.00(-0.51%)
Aug 22, 2016 0.0049 0.0049 0.0049 0 -0.00(-10.45%)
Aug 18, 2016 0.0055 0.0055 0.0055 0 +0.00(+120.00%)
Aug 10, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 09, 2016 0.0025 0.0025 0.0025 0.0025 4,340 -0.00(-16.67%)
Aug 05, 2016 0.0030 0.0030 0.0030 0 -0.00(-37.50%)
Jul 29, 2016 0.0048 0.0048 0.0048 0 -0.00(-4.00%)
Jul 27, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 26, 2016 0.0050 0.0050 0.0050 0.0050 15,810 +0.00(+0.00%)
Jul 25, 2016 0.0050 0.0050 0.0048 0.0050 64,078 +0.00(+0.00%)
Jul 22, 2016 0.0050 0.0050 0.0050 0.0050 3,610 +0.00(+0.00%)
Jul 21, 2016 0.0030 0.0050 0.0030 0.0050 8,172 +0.00(+66.67%)
Jul 20, 2016 0.0039 0.0039 0.0030 0.0030 9,500 -0.00(-23.08%)
Jul 19, 2016 0.0039 0.0039 0.0039 0.0039 200 +0.00(+30.00%)
Jul 18, 2016 0.0030 0.0031 0.0030 0.0030 1,366 +0.00(+0.00%)
Jul 15, 2016 0.0026 0.0030 0.0026 0.0030 2,300 +0.00(+36.36%)
Jul 13, 2016 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jun 27, 2016 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jun 24, 2016 0.0022 0.0022 0.0022 0.0022 100 +0.00(+0.00%)
Jun 23, 2016 0.0022 0.0022 0.0022 0.0022 2,150 +0.00(+0.00%)
Jun 10, 2016 0.0022 0.0022 0.0022 0 -0.00(-8.33%)
Jun 01, 2016 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 25, 2016 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 18, 2016 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
May 16, 2016 0.0022 0.0022 0.0022 0 -0.00(-26.67%)
May 12, 2016 0.0030 0.0030 0.0030 0 -0.00(-23.08%)
May 10, 2016 0.0039 0.0039 0.0039 0 +0.00(+85.71%)
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.