Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Defense Systems Inc (OP: ADFS )

N/A 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, 2014 0.0664 0.0664 0.0664 0 +0.01(+10.67%)
Jun 27, 2014 0.0550 0.0950 0.0550 0.0600 9,171 -0.01(-8.26%)
Jun 26, 2014 0.0950 0.0950 0.0654 0.0654 11,802 -0.00(-3.82%)
Jun 24, 2014 0.0680 0.0680 0.0680 0 +0.00(+3.98%)
Jun 23, 2014 0.0600 0.0654 0.0550 0.0654 25,461 +0.01(+18.91%)
Jun 19, 2014 0.0550 0.0550 0.0550 0 -0.01(-11.86%)
Jun 18, 2014 0.0624 0.0624 0.0624 0.0624 300 +0.01(+13.45%)
Jun 17, 2014 0.0550 0.0550 0.0550 0.0550 2,275 -0.01(-11.58%)
Jun 16, 2014 0.0550 0.0622 0.0550 0.0622 7,500 -0.00(-2.81%)
Jun 13, 2014 0.0640 0.0640 0.0640 0.0640 1,900 +0.00(+0.00%)
Jun 12, 2014 0.0640 0.0640 0.0550 0.0640 37,501 +0.01(+16.36%)
Jun 11, 2014 0.0680 0.0680 0.0550 0.0550 44,997 -0.01(-15.90%)
Jun 10, 2014 0.0550 0.0680 0.0550 0.0654 4,200 +0.00(+0.00%)
Jun 06, 2014 0.0550 0.0654 0.0550 0.0654 1,550 +0.01(+18.91%)
Jun 05, 2014 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jun 04, 2014 0.0680 0.0680 0.0550 0.0550 5,900 -0.01(-15.90%)
Jun 03, 2014 0.0654 0.0654 0.0654 0.0654 300 -0.00(-3.82%)
May 30, 2014 0.0680 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
May 29, 2014 0.0680 0.0680 0.0680 0.0680 363 +0.02(+36.00%)
May 28, 2014 0.0500 0.0500 0.0500 0.0500 1,000 -0.02(-26.47%)
May 27, 2014 0.0680 0.0680 0.0680 0.0680 2,500 +0.00(+0.00%)
May 23, 2014 0.0680 0.0680 0.0680 0 +0.02(+36.00%)
May 22, 2014 0.0580 0.0580 0.0500 0.0500 2,578 -0.01(-22.36%)
May 20, 2014 0.0644 0.0644 0.0644 0.0644 43 +0.01(+28.80%)
May 16, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2014 0.0500 0.0500 0.0500 0 -0.02(-26.47%)
May 12, 2014 0.0680 0.0680 0.0680 50 +0.01(+18.26%)
May 09, 2014 0.0582 0.0660 0.0575 0.0575 87,409 -0.00(-0.86%)
May 07, 2014 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
May 06, 2014 0.0580 0.0580 0.0580 0.0580 400 -0.01(-14.71%)
May 02, 2014 0.0680 0.0680 0.0680 0.0680 0 +0.01(+17.24%)
May 01, 2014 0.0580 0.0580 0.0580 0.0580 1,500 -0.01(-14.71%)
Apr 30, 2014 0.0620 0.0700 0.0580 0.0680 102,960 -0.00(-0.58%)
Apr 29, 2014 0.0684 0.0684 0.0684 0.0684 300 -0.00(-0.15%)
Apr 28, 2014 0.0685 0.0685 0.0685 0.0685 10,000 +0.01(+10.48%)
Apr 25, 2014 0.0620 0.0620 0.0620 0.0620 125 +0.00(+0.00%)
Apr 24, 2014 0.0620 0.0620 0.0620 0.0620 164 +0.00(+0.00%)
Apr 23, 2014 0.0620 0.0620 0.0620 0.0620 2,209 +0.00(+0.00%)
Apr 22, 2014 0.0620 0.0620 0.0620 0.0620 2,000 -0.01(-9.49%)
Apr 21, 2014 0.0685 0.0685 0.0685 0.0685 1,100 +0.00(+0.00%)
Apr 17, 2014 0.0685 0.0685 0.0685 0 +0.01(+18.10%)
Apr 15, 2014 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Apr 14, 2014 0.0610 0.0610 0.0600 0.0600 28,500 +0.00(+0.00%)
Apr 11, 2014 0.0600 0.0600 0.0600 0.0600 0 -0.00(-4.76%)
Apr 10, 2014 0.0630 0.0630 0.0630 0.0630 5,000 -0.00(-3.08%)
Apr 08, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 07, 2014 0.0650 0.0650 0.0650 0.0650 348 -0.00(-5.25%)
Apr 04, 2014 0.0630 0.0686 0.0630 0.0686 0 +0.01(+8.89%)
Apr 03, 2014 0.0630 0.0630 0.0630 0.0630 634 -0.01(-8.56%)
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.