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 28, 2019 0.0199 0.0199 0.0197 0.0199 122,600 +0.00(+10.56%)
Jun 27, 2019 0.0199 0.0199 0.0180 0.0180 1,200 -0.00(-9.55%)
Jun 26, 2019 0.0175 0.0199 0.0160 0.0199 30,160 +0.00(+10.56%)
Jun 25, 2019 0.0190 0.0199 0.0180 0.0180 141,001 -0.00(-4.26%)
Jun 24, 2019 0.0180 0.0190 0.0180 0.0188 99,874 +0.00(+4.44%)
Jun 21, 2019 0.0180 0.0180 0.0180 0.0180 3,800 +0.00(+0.00%)
Jun 20, 2019 0.0199 0.0199 0.0150 0.0180 84,766 -0.00(-9.55%)
Jun 19, 2019 0.0200 0.0215 0.0199 0.0199 63,438 -0.00(-7.44%)
Jun 18, 2019 0.0216 0.0242 0.0215 0.0215 80,300 -0.00(-0.46%)
Jun 17, 2019 0.0263 0.0270 0.0216 0.0216 99,759 -0.01(-20.00%)
Jun 14, 2019 0.0260 0.0270 0.0260 0.0270 163,900 +0.00(+0.00%)
Jun 13, 2019 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Jun 12, 2019 0.0269 0.0270 0.0250 0.0270 133,500 +0.00(+0.37%)
Jun 11, 2019 0.0216 0.0269 0.0215 0.0269 61,485 +0.00(+22.27%)
Jun 10, 2019 0.0216 0.0269 0.0216 0.0220 11,000 +0.00(+1.85%)
Jun 07, 2019 0.0216 0.0216 0.0216 0.0216 5,000 -0.00(-18.49%)
Jun 06, 2019 0.0265 0.0265 0.0265 0.0265 2,025 -0.00(-1.12%)
Jun 04, 2019 0.0268 0.0268 0.0268 0 -0.00(-0.37%)
Jun 03, 2019 0.0230 0.0269 0.0216 0.0269 66,466 -0.00(-0.37%)
May 30, 2019 0.0270 0.0270 0.0270 0 +0.00(+16.38%)
May 29, 2019 0.0232 0.0232 0.0232 0.0232 1,200 -0.00(-14.07%)
May 28, 2019 0.0230 0.0270 0.0230 0.0270 6,717 +0.00(+1.12%)
May 24, 2019 0.0267 0.0267 0.0267 0.0267 5,000 +0.00(+0.38%)
May 22, 2019 0.0266 0.0266 0.0266 0 +0.00(+20.91%)
May 21, 2019 0.0270 0.0270 0.0220 0.0220 16,883 -0.00(-1.79%)
May 20, 2019 0.0266 0.0266 0.0224 0.0224 11,800 -0.00(-13.85%)
May 16, 2019 0.0260 0.0260 0.0260 0 -0.00(-3.70%)
May 15, 2019 0.0266 0.0270 0.0265 0.0270 26,725 +0.00(+1.50%)
May 14, 2019 0.0203 0.0269 0.0203 0.0266 22,525 +0.00(+21.46%)
May 13, 2019 0.0270 0.0270 0.0216 0.0219 40,215 -0.00(-15.44%)
May 10, 2019 0.0269 0.0269 0.0259 0.0259 20,600 +0.00(+3.60%)
May 09, 2019 0.0218 0.0257 0.0218 0.0250 34,800 -0.00(-1.19%)
May 08, 2019 0.0220 0.0263 0.0219 0.0253 26,500 -0.00(-1.56%)
May 07, 2019 0.0265 0.0265 0.0223 0.0257 104,303 -0.00(-2.65%)
May 06, 2019 0.0229 0.0266 0.0221 0.0264 185,616 -0.00(-2.22%)
May 03, 2019 0.0250 0.0270 0.0250 0.0270 90,000 +0.00(+1.50%)
May 02, 2019 0.0270 0.0270 0.0266 0.0266 20,000 +0.00(+2.31%)
May 01, 2019 0.0230 0.0270 0.0226 0.0260 36,311 +0.00(+13.04%)
Apr 30, 2019 0.0267 0.0267 0.0230 0.0230 10,600 +0.00(+3.60%)
Apr 29, 2019 0.0220 0.0270 0.0220 0.0222 56,000 -0.00(-16.54%)
Apr 26, 2019 0.0266 0.0266 0.0266 0.0266 10,000 -0.00(-1.12%)
Apr 25, 2019 0.0270 0.0270 0.0269 0.0269 23,069 +0.00(+0.75%)
Apr 24, 2019 0.0264 0.0267 0.0260 0.0267 47,510 +0.00(+12.18%)
Apr 23, 2019 0.0238 0.0238 0.0238 0.0238 22,000 -0.00(-0.83%)
Apr 22, 2019 0.0270 0.0270 0.0240 0.0240 10,666 -0.00(-10.11%)
Apr 18, 2019 0.0209 0.0275 0.0209 0.0267 48,100 -0.00(-4.64%)
Apr 17, 2019 0.0274 0.0280 0.0233 0.0280 70,650 +0.01(+22.81%)
Apr 16, 2019 0.0221 0.0300 0.0221 0.0228 49,253 -0.01(-22.45%)
Apr 15, 2019 0.0300 0.0300 0.0261 0.0294 56,000 -0.00(-0.34%)
Apr 12, 2019 0.0290 0.0295 0.0269 0.0295 15,300 +0.00(+1.72%)
Apr 11, 2019 0.0290 0.0290 0.0281 0.0290 20,474 +0.00(+0.00%)
Apr 10, 2019 0.0300 0.0300 0.0273 0.0290 27,000 -0.00(-3.33%)
Apr 09, 2019 0.0251 0.0300 0.0251 0.0300 34,450 +0.00(+13.64%)
Apr 08, 2019 0.0291 0.0299 0.0201 0.0264 37,107 +0.01(+30.69%)
Apr 05, 2019 0.0268 0.0299 0.0202 0.0202 24,300 -0.01(-24.63%)
Apr 04, 2019 0.0280 0.0280 0.0189 0.0268 56,281 -0.00(-7.59%)
Apr 03, 2019 0.0290 0.0290 0.0290 0.0290 10,000 +0.01(+28.32%)
Apr 02, 2019 0.0230 0.0230 0.0226 0.0226 16,050 -0.00(-9.60%)
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.