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 (%)
Jul 30, 2021 0.0112 0.0175 0.0112 0.0175 171,200 -0.00(-5.41%)
Jul 29, 2021 0.0133 0.0185 0.0112 0.0185 499,900 +0.00(+17.09%)
Jul 28, 2021 0.0152 0.0185 0.0120 0.0158 794,450 -0.00(-15.05%)
Jul 27, 2021 0.0188 0.0188 0.0171 0.0186 57,538 +0.00(+22.37%)
Jul 26, 2021 0.0200 0.0200 0.0152 0.0152 29,775 -0.00(-24.00%)
Jul 23, 2021 0.0155 0.0200 0.0155 0.0200 73,600 +0.00(+0.00%)
Jul 22, 2021 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Jul 21, 2021 0.0200 0.0200 0.0200 0.0200 1,260 +0.00(+14.29%)
Jul 20, 2021 0.0199 0.0199 0.0175 0.0175 53,444 +0.00(+0.00%)
Jul 19, 2021 0.0180 0.0190 0.0170 0.0175 115,600 +0.00(+2.94%)
Jul 16, 2021 0.0190 0.0190 0.0170 0.0170 24,078 -0.00(-15.00%)
Jul 15, 2021 0.0210 0.0210 0.0200 0.0200 1,145,285 -0.00(-8.26%)
Jul 14, 2021 0.0229 0.0230 0.0200 0.0218 115,700 -0.00(-4.80%)
Jul 13, 2021 0.0230 0.0230 0.0170 0.0229 23,697 +0.00(+23.78%)
Jul 12, 2021 0.0185 0.0185 0.0169 0.0185 67,540 +0.00(+2.78%)
Jul 09, 2021 0.0180 0.0180 0.0152 0.0180 704,269 +0.00(+7.14%)
Jul 08, 2021 0.0137 0.0188 0.0137 0.0168 644,087 +0.00(+24.44%)
Jul 07, 2021 0.0135 0.0136 0.0120 0.0135 1,284,070 +0.00(+3.85%)
Jul 06, 2021 0.0149 0.0149 0.0110 0.0130 1,152,048 -0.00(-18.75%)
Jul 02, 2021 0.0160 0.0165 0.0160 0.0160 491,562 +0.00(+0.00%)
Jul 01, 2021 0.0131 0.0160 0.0130 0.0160 867,864 +0.00(+9.59%)
Jun 30, 2021 0.0145 0.0153 0.0131 0.0146 609,638 +0.00(+1.39%)
Jun 29, 2021 0.0156 0.0160 0.0133 0.0144 374,078 -0.00(-0.69%)
Jun 28, 2021 0.0131 0.0159 0.0131 0.0145 984,936 +0.00(+7.41%)
Jun 25, 2021 0.0190 0.0190 0.0135 0.0135 419,944 -0.00(-26.23%)
Jun 24, 2021 0.0160 0.0183 0.0160 0.0183 98,438 -0.00(-3.17%)
Jun 23, 2021 0.0170 0.0189 0.0162 0.0189 458,100 -0.00(-0.53%)
Jun 22, 2021 0.0190 0.0190 0.0160 0.0190 347,771 -0.00(-1.04%)
Jun 21, 2021 0.0205 0.0205 0.0160 0.0192 661,981 +0.00(+6.08%)
Jun 18, 2021 0.0205 0.0229 0.0181 0.0181 124,039 -0.00(-17.73%)
Jun 17, 2021 0.0199 0.0236 0.0199 0.0220 88,451 -0.00(-6.78%)
Jun 16, 2021 0.0236 0.0236 0.0198 0.0236 65,000 +0.00(+0.00%)
Jun 15, 2021 0.0208 0.0236 0.0180 0.0236 329,869 +0.00(+13.46%)
Jun 14, 2021 0.0208 0.0236 0.0180 0.0208 382,602 -0.00(-12.24%)
Jun 11, 2021 0.0237 0.0238 0.0236 0.0237 20,000 +0.00(+0.42%)
Jun 10, 2021 0.0234 0.0236 0.0180 0.0236 440,461 +0.00(+4.42%)
Jun 09, 2021 0.0238 0.0238 0.0203 0.0226 112,411 +0.00(+8.13%)
Jun 08, 2021 0.0209 0.0228 0.0181 0.0209 55,925 +0.00(+1.46%)
Jun 07, 2021 0.0238 0.0238 0.0181 0.0206 288,516 -0.01(-25.63%)
Jun 04, 2021 0.0277 0.0277 0.0277 0.0277 15,000 +0.00(+10.80%)
Jun 03, 2021 0.0277 0.0277 0.0250 0.0250 121,300 +0.00(+0.00%)
Jun 02, 2021 0.0226 0.0250 0.0200 0.0250 317,787 +0.00(+0.40%)
Jun 01, 2021 0.0190 0.0280 0.0190 0.0249 253,994 -0.00(-4.23%)
May 28, 2021 0.0223 0.0300 0.0171 0.0260 133,355 +0.00(+16.07%)
May 27, 2021 0.0346 0.0364 0.0165 0.0224 334,004 -0.01(-38.46%)
May 26, 2021 0.0417 0.0417 0.0302 0.0364 83,800 +0.00(+7.37%)
May 25, 2021 0.0338 0.0375 0.0302 0.0339 159,629 +0.00(+0.00%)
May 24, 2021 0.0364 0.0375 0.0302 0.0339 124,000 -0.00(-6.87%)
May 21, 2021 0.0364 0.0364 0.0364 0.0364 11,000 +0.01(+17.04%)
May 20, 2021 0.0430 0.0430 0.0311 0.0311 10,510 -0.01(-22.25%)
May 19, 2021 0.0312 0.0400 0.0312 0.0400 22,300 -0.00(-11.11%)
May 18, 2021 0.0414 0.0460 0.0308 0.0450 458,099 +0.01(+39.32%)
May 17, 2021 0.0323 0.0323 0.0323 0.0323 15,000 -0.00(-0.31%)
May 14, 2021 0.0342 0.0416 0.0308 0.0324 33,538 -0.01(-29.26%)
May 13, 2021 0.0460 0.0460 0.0280 0.0458 248,000 -0.00(-6.53%)
May 12, 2021 0.0500 0.0549 0.0447 0.0490 23,500 +0.00(+0.00%)
May 11, 2021 0.0490 0.0490 0.0490 0.0490 17,716 +0.00(+0.20%)
May 10, 2021 0.0430 0.0489 0.0368 0.0489 308,964 +0.01(+13.72%)
May 07, 2021 0.0430 0.0430 0.0430 0.0430 9,200 +0.01(+22.86%)
May 06, 2021 0.0365 0.0422 0.0300 0.0350 15,450 +0.01(+16.67%)
May 05, 2021 0.0344 0.0344 0.0300 0.0300 2,470 -0.01(-28.06%)
May 04, 2021 0.0446 0.0455 0.0417 0.0417 256,043 -0.00(-7.13%)
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.