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, 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%)
Apr 01, 2019 0.0250 0.0250 0.0230 0.0250 20,500 +0.00(+0.00%)
Mar 29, 2019 0.0250 0.0250 0.0230 0.0250 40,500 +0.00(+0.00%)
Mar 28, 2019 0.0281 0.0290 0.0230 0.0250 52,731 -0.00(-13.79%)
Mar 27, 2019 0.0290 0.0290 0.0280 0.0290 29,805 +0.00(+14.17%)
Mar 26, 2019 0.0187 0.0254 0.0187 0.0254 9,850 -0.00(-12.41%)
Mar 25, 2019 0.0186 0.0290 0.0186 0.0290 83,115 +0.00(+7.41%)
Mar 22, 2019 0.0300 0.0300 0.0186 0.0270 55,200 +0.01(+33.00%)
Mar 21, 2019 0.0250 0.0250 0.0189 0.0203 21,484 +0.00(+1.50%)
Mar 20, 2019 0.0200 0.0249 0.0200 0.0200 33,250 +0.00(+0.00%)
Mar 19, 2019 0.0250 0.0250 0.0200 0.0200 69,566 -0.01(-20.00%)
Mar 18, 2019 0.0300 0.0300 0.0250 0.0250 11,850 +0.00(+0.00%)
Mar 15, 2019 0.0247 0.0250 0.0247 0.0250 50,000 +0.00(+5.04%)
Mar 14, 2019 0.0205 0.0249 0.0205 0.0238 21,780 -0.00(-4.42%)
Mar 13, 2019 0.0186 0.0250 0.0186 0.0249 16,476 -0.00(-0.40%)
Mar 12, 2019 0.0250 0.0250 0.0250 0.0250 11,500 +0.01(+31.58%)
Mar 11, 2019 0.0191 0.0248 0.0190 0.0190 39,696 -0.01(-23.69%)
Mar 08, 2019 0.0248 0.0249 0.0248 0.0249 13,000 +0.00(+19.71%)
Mar 07, 2019 0.0247 0.0247 0.0200 0.0208 20,000 -0.00(-16.80%)
Mar 06, 2019 0.0244 0.0250 0.0244 0.0250 20,000 +0.01(+25.00%)
Mar 05, 2019 0.0190 0.0200 0.0190 0.0200 38,900 +0.00(+0.00%)
Mar 04, 2019 0.0192 0.0247 0.0192 0.0200 24,973 +0.00(+0.00%)
Mar 01, 2019 0.0280 0.0280 0.0200 0.0200 28,000 +0.00(+5.26%)
Feb 28, 2019 0.0260 0.0270 0.0190 0.0190 19,399 -0.01(-26.92%)
Feb 27, 2019 0.0260 0.0260 0.0260 0.0260 100 +0.00(+10.64%)
Feb 26, 2019 0.0260 0.0260 0.0235 0.0235 33,585 -0.00(-1.26%)
Feb 25, 2019 0.0257 0.0257 0.0238 0.0238 11,540 +0.00(+3.48%)
Feb 21, 2019 0.0230 0.0230 0.0230 0 -0.00(-11.54%)
Feb 20, 2019 0.0238 0.0260 0.0181 0.0260 43,500 +0.00(+9.24%)
Feb 19, 2019 0.0237 0.0238 0.0237 0.0238 6,250 +0.00(+18.41%)
Feb 15, 2019 0.0180 0.0201 0.0180 0.0201 48,500 -0.00(-12.99%)
Feb 14, 2019 0.0219 0.0238 0.0219 0.0231 39,050 +0.00(+13.24%)
Feb 13, 2019 0.0180 0.0204 0.0180 0.0204 5,500 -0.00(-14.64%)
Feb 12, 2019 0.0180 0.0239 0.0180 0.0239 2,640 -0.00(-11.15%)
Feb 11, 2019 0.0180 0.0269 0.0180 0.0269 15,000 +0.01(+54.60%)
Feb 08, 2019 0.0200 0.0270 0.0174 0.0174 151,600 +0.00(+1.16%)
Feb 07, 2019 0.0172 0.0172 0.0172 0.0172 2,000 -0.01(-25.22%)
Feb 06, 2019 0.0215 0.0230 0.0215 0.0230 15,000 +0.00(+0.00%)
Feb 05, 2019 0.0230 0.0230 0.0200 0.0230 33,700 +0.00(+0.00%)
Feb 04, 2019 0.0200 0.0230 0.0200 0.0230 11,500 +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.