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 (%)
Jan 31, 2020 0.0326 0.0480 0.0325 0.0479 46,800 +0.00(+1.91%)
Jan 30, 2020 0.0480 0.0480 0.0371 0.0470 32,000 +0.00(+0.00%)
Jan 29, 2020 0.0400 0.0499 0.0211 0.0470 113,479 -0.00(-6.00%)
Jan 28, 2020 0.0500 0.0500 0.0500 0.0500 1,100 +0.00(+0.00%)
Jan 27, 2020 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Jan 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.60%)
Jan 22, 2020 0.0401 0.0497 0.0400 0.0497 3,815 +0.00(+0.00%)
Jan 21, 2020 0.0321 0.0498 0.0321 0.0497 7,680 +0.00(+1.43%)
Jan 17, 2020 0.0476 0.0490 0.0476 0.0490 17,100 +0.00(+2.94%)
Jan 16, 2020 0.0450 0.0489 0.0450 0.0476 27,800 -0.00(-2.86%)
Jan 14, 2020 0.0490 0.0490 0.0490 0 -0.00(-1.41%)
Jan 13, 2020 0.0360 0.0497 0.0360 0.0497 45,076 -0.00(-0.20%)
Jan 10, 2020 0.0438 0.0500 0.0400 0.0498 91,100 -0.00(-0.40%)
Jan 09, 2020 0.0410 0.0500 0.0410 0.0500 2,100 +0.01(+21.95%)
Jan 08, 2020 0.0452 0.0500 0.0410 0.0410 21,482 -0.01(-12.77%)
Jan 07, 2020 0.0440 0.0490 0.0402 0.0470 180,965 -0.00(-6.00%)
Jan 06, 2020 0.0500 0.0500 0.0455 0.0500 66,590 -0.00(-0.99%)
Jan 03, 2020 0.0468 0.0505 0.0468 0.0505 21,500 +0.00(+1.81%)
Jan 02, 2020 0.0468 0.0505 0.0430 0.0496 18,000 +0.00(+5.98%)
Dec 31, 2019 0.0505 0.0505 0.0430 0.0468 6,100 -0.00(-7.69%)
Dec 30, 2019 0.0429 0.0510 0.0429 0.0507 16,847 -0.00(-0.59%)
Dec 27, 2019 0.0503 0.0510 0.0420 0.0510 332,500 +0.00(+9.91%)
Dec 26, 2019 0.0470 0.0505 0.0420 0.0464 212,894 -0.00(-2.93%)
Dec 24, 2019 0.0500 0.0500 0.0478 0.0478 200 -0.00(-4.40%)
Dec 23, 2019 0.0500 0.0500 0.0470 0.0500 86,750 +0.00(+0.00%)
Dec 20, 2019 0.0416 0.0505 0.0416 0.0500 85,400 -0.00(-0.99%)
Dec 19, 2019 0.0505 0.0505 0.0430 0.0505 18,740 +0.00(+1.20%)
Dec 18, 2019 0.0499 0.0499 0.0499 0.0499 10,000 +0.00(+1.01%)
Dec 17, 2019 0.0430 0.0505 0.0430 0.0494 35,500 -0.00(-3.14%)
Dec 16, 2019 0.0430 0.0510 0.0430 0.0510 56,700 +0.00(+0.00%)
Dec 13, 2019 0.0430 0.0510 0.0430 0.0510 10,100 +0.00(+2.00%)
Dec 12, 2019 0.0510 0.0510 0.0500 0.0500 5,000 +0.00(+1.21%)
Dec 11, 2019 0.0430 0.0510 0.0430 0.0494 23,400 -0.00(-3.14%)
Dec 10, 2019 0.0502 0.0510 0.0403 0.0510 13,150 +0.00(+2.00%)
Dec 09, 2019 0.0403 0.0500 0.0402 0.0500 36,180 +0.01(+24.38%)
Dec 06, 2019 0.0402 0.0402 0.0402 0.0402 2,900 -0.01(-19.60%)
Dec 05, 2019 0.0400 0.0500 0.0400 0.0500 16,240 +0.00(+0.00%)
Dec 04, 2019 0.0500 0.0500 0.0500 0.0500 1,083 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0500 0.0400 0.0500 104,340 +0.00(+0.00%)
Dec 02, 2019 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Nov 29, 2019 0.0500 0.5000 0.0500 0.0500 104,700 -0.00(-0.99%)
Nov 27, 2019 0.0476 0.0510 0.0380 0.0505 261,600 +0.00(+1.00%)
Nov 26, 2019 0.0380 0.0500 0.0380 0.0500 8,531 +0.00(+0.00%)
Nov 25, 2019 0.0410 0.0500 0.0410 0.0500 53,496 -0.00(-1.96%)
Nov 22, 2019 0.0381 0.0520 0.0362 0.0510 100,100 -0.00(-2.86%)
Nov 21, 2019 0.0500 0.0525 0.0400 0.0525 22,433 -0.00(-0.94%)
Nov 20, 2019 0.0529 0.0530 0.0520 0.0530 16,000 +0.00(+0.00%)
Nov 19, 2019 0.0514 0.0530 0.0450 0.0530 16,100 +0.00(+0.00%)
Nov 18, 2019 0.0490 0.0530 0.0490 0.0530 3,000 +0.00(+0.00%)
Nov 15, 2019 0.0518 0.0531 0.0423 0.0530 235,000 -0.00(-1.85%)
Nov 14, 2019 0.0451 0.0540 0.0451 0.0540 17,205 +0.00(+0.19%)
Nov 13, 2019 0.0527 0.0540 0.0491 0.0539 43,452 -0.00(-0.19%)
Nov 12, 2019 0.0550 0.0550 0.0500 0.0540 28,510 -0.00(-0.74%)
Nov 11, 2019 0.0550 0.0550 0.0475 0.0544 22,646 -0.00(-1.09%)
Nov 08, 2019 0.0540 0.0550 0.0435 0.0550 92,600 +0.00(+1.85%)
Nov 07, 2019 0.0374 0.0540 0.0374 0.0540 49,500 +0.00(+1.89%)
Nov 06, 2019 0.0540 0.0540 0.0463 0.0530 36,900 +0.00(+0.00%)
Nov 05, 2019 0.0540 0.0540 0.0362 0.0530 16,548 +0.00(+0.00%)
Nov 04, 2019 0.0355 0.0530 0.0355 0.0530 70,700 +0.00(+9.50%)
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.