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 (%)
Jun 30, 2012 0.0270 0.0300 0.0200 0.0200 192,999 +0.00(+0.00%)
Jun 29, 2012 0.0270 0.0300 0.0200 0.0200 192,999 -0.01(-28.57%)
Jun 28, 2012 0.0300 0.0300 0.0270 0.0280 42,600 -0.00(-6.67%)
Jun 27, 2012 0.0325 0.0375 0.0300 0.0300 118,798 -0.00(-0.66%)
Jun 26, 2012 0.0350 0.0450 0.0302 0.0302 43,108 +0.00(+0.00%)
Jun 25, 2012 0.0295 0.0400 0.0295 0.0302 36,670 -0.00(-13.71%)
Jun 22, 2012 0.0475 0.0475 0.0350 0.0350 53,832 -0.01(-26.32%)
Jun 21, 2012 0.0500 0.0500 0.0475 0.0475 7,970 -0.00(-5.00%)
Jun 20, 2012 0.0640 0.0640 0.0500 0.0500 33,166 -0.00(-9.09%)
Jun 19, 2012 0.0550 0.0700 0.0550 0.0550 62,550 +0.01(+22.22%)
Jun 18, 2012 0.0448 0.0675 0.0300 0.0450 359,316 +0.02(+52.54%)
Jun 14, 2012 0.0295 0.0295 0.0295 0 -0.02(-39.80%)
Jun 13, 2012 0.0490 0.0490 0.0490 0.0490 100 +0.02(+75.00%)
Jun 12, 2012 0.0270 0.0280 0.0270 0.0280 7,700 +0.00(+3.70%)
Jun 11, 2012 0.0270 0.0488 0.0270 0.0270 14,329 -0.00(-10.00%)
Jun 08, 2012 0.0489 0.0489 0.0300 0.0300 26,699 +0.00(+3.45%)
Jun 07, 2012 0.0240 0.0290 0.0240 0.0290 35,200 -0.00(-3.65%)
Jun 06, 2012 0.0490 0.0490 0.0301 0.0301 12,875 -0.02(-38.57%)
Jun 05, 2012 0.0400 0.0490 0.0310 0.0490 38,420 +0.02(+63.33%)
Jun 04, 2012 0.0300 0.0300 0.0300 0.0300 2,700 -0.00(-9.09%)
Jun 01, 2012 0.0330 0.0330 0.0330 0.0330 1,000 +0.00(+10.00%)
May 30, 2012 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-25.00%)
May 29, 2012 0.0400 0.0400 0.0400 0.0400 19,914 +0.01(+33.33%)
May 25, 2012 0.0400 0.0400 0.0300 0.0300 91,822 -0.02(-38.78%)
May 24, 2012 0.0490 0.0490 0.0490 0.0490 3,800 -0.00(-2.00%)
May 23, 2012 0.0360 0.0500 0.0351 0.0500 21,613 -0.01(-16.67%)
May 22, 2012 0.0500 0.0600 0.0360 0.0600 86,131 +0.00(+0.00%)
May 21, 2012 0.0730 0.0800 0.0400 0.0600 672,339 -0.02(-25.00%)
May 18, 2012 0.0420 0.0900 0.0405 0.0800 781,610 +0.04(+100.00%)
May 17, 2012 0.0400 0.0400 0.0399 0.0400 62,175 +0.01(+33.33%)
May 16, 2012 0.0300 0.0400 0.0300 0.0300 11,400 -0.01(-25.00%)
May 14, 2012 0.0400 0.0400 0.0400 0 +0.01(+37.93%)
May 10, 2012 0.0290 0.0290 0.0290 0 -0.01(-27.50%)
May 09, 2012 0.0290 0.0400 0.0290 0.0400 600 +0.00(+0.00%)
May 07, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
May 04, 2012 0.0300 0.0300 0.0300 0.0300 400 -0.01(-29.41%)
May 01, 2012 0.0425 0.0425 0.0425 0 +0.00(+6.25%)
Apr 30, 2012 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 27, 2012 0.0290 0.0400 0.0290 0.0400 57,201 +0.00(+0.00%)
Apr 25, 2012 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Apr 24, 2012 0.0410 0.0410 0.0410 0.0410 2,000 +0.00(+0.00%)
Apr 23, 2012 0.0290 0.0410 0.0290 0.0410 826 +0.01(+46.43%)
Apr 20, 2012 0.0270 0.0280 0.0270 0.0280 500 -0.01(-31.71%)
Apr 19, 2012 0.0410 0.0410 0.0250 0.0410 6,250 +0.00(+0.00%)
Apr 18, 2012 0.0260 0.0410 0.0260 0.0410 6,309 -0.00(-2.38%)
Apr 16, 2012 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Apr 13, 2012 0.0420 0.0420 0.0420 0.0420 100 +0.01(+40.00%)
Apr 12, 2012 0.0260 0.0420 0.0260 0.0300 4,500 -0.01(-29.41%)
Apr 11, 2012 0.0425 0.0425 0.0425 0.0425 586 +0.02(+70.00%)
Apr 10, 2012 0.0350 0.0440 0.0220 0.0250 40,460 -0.01(-28.57%)
Apr 09, 2012 0.0200 0.0450 0.0200 0.0350 3,128 -0.01(-22.22%)
Apr 05, 2012 0.0350 0.0450 0.0350 0.0450 4,650 +0.00(+0.00%)
Apr 04, 2012 0.0450 0.0450 0.0450 0.0450 10,200 +0.01(+50.00%)
Apr 03, 2012 0.0450 0.0450 0.0300 0.0300 26,149 +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.