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 (%)
Oct 31, 2013 0.0800 0.0800 0.0750 0.0750 41,300 -0.01(-6.25%)
Oct 30, 2013 0.0800 0.0800 0.0750 0.0800 55,350 +0.00(+0.00%)
Oct 29, 2013 0.0711 0.0800 0.0711 0.0800 1,600 +0.00(+0.00%)
Oct 28, 2013 0.0700 0.0800 0.0700 0.0800 105,300 +0.00(+1.27%)
Oct 25, 2013 0.0790 0.0790 0.0790 0.0790 300 +0.01(+12.86%)
Oct 24, 2013 0.0700 0.0700 0.0700 0.0700 14,000 -0.01(-11.39%)
Oct 23, 2013 0.0790 0.0790 0.0772 0.0790 41,400 +0.00(+0.00%)
Oct 22, 2013 0.0601 0.0790 0.0601 0.0790 34,100 +0.00(+0.00%)
Oct 21, 2013 0.0790 0.0790 0.0661 0.0790 26,800 +0.01(+8.22%)
Oct 18, 2013 0.0651 0.0730 0.0651 0.0730 5,200 +0.01(+12.31%)
Oct 17, 2013 0.0650 0.0650 0.0650 0.0650 3,905 +0.00(+0.00%)
Oct 16, 2013 0.0650 0.0770 0.0650 0.0650 21,237 -0.01(-17.72%)
Oct 14, 2013 0.0790 0.0790 0.0790 0 +0.00(+5.33%)
Oct 11, 2013 0.0780 0.0780 0.0650 0.0750 16,265 -0.00(-0.53%)
Oct 10, 2013 0.0748 0.0754 0.0650 0.0754 11,800 +0.01(+21.22%)
Oct 09, 2013 0.0790 0.0790 0.0622 0.0622 41,200 -0.02(-21.27%)
Oct 08, 2013 0.0790 0.0790 0.0790 0.0790 900 +0.02(+27.42%)
Oct 07, 2013 0.0700 0.0790 0.0620 0.0620 52,681 -0.01(-11.43%)
Oct 04, 2013 0.0630 0.0700 0.0630 0.0700 101,428 +0.01(+11.11%)
Oct 03, 2013 0.0679 0.0679 0.0630 0.0630 7,400 -0.00(-5.83%)
Oct 02, 2013 0.0630 0.0669 0.0630 0.0669 1,150 +0.00(+2.92%)
Oct 01, 2013 0.0650 0.0679 0.0630 0.0650 21,103 -0.01(-15.58%)
Sep 27, 2013 0.0620 0.0770 0.0620 0.0770 57,810 +0.01(+13.57%)
Sep 25, 2013 0.0678 0.0678 0.0678 0 +0.00(+1.19%)
Sep 24, 2013 0.0679 0.0679 0.0650 0.0670 12,854 +0.00(+0.45%)
Sep 23, 2013 0.0649 0.0667 0.0620 0.0667 51,300 -0.00(-3.19%)
Sep 20, 2013 0.0620 0.0689 0.0620 0.0689 526 +0.00(+0.00%)
Sep 19, 2013 0.0689 0.0689 0.0689 0.0689 1,000 +0.00(+0.00%)
Sep 18, 2013 0.0650 0.0689 0.0620 0.0689 13,510 -0.00(-0.14%)
Sep 17, 2013 0.0799 0.0799 0.0650 0.0690 3,072 -0.01(-13.64%)
Sep 13, 2013 0.0799 0.0799 0.0799 0.0799 0 +0.01(+6.68%)
Sep 12, 2013 0.0799 0.0799 0.0651 0.0749 27,750 -0.01(-6.26%)
Sep 11, 2013 0.0799 0.0799 0.0799 0.0799 4,790 +0.00(+0.00%)
Sep 10, 2013 0.0799 0.0799 0.0651 0.0799 1,400 +0.01(+22.73%)
Sep 09, 2013 0.0799 0.0799 0.0651 0.0651 583 -0.01(-18.52%)
Sep 06, 2013 0.0650 0.0799 0.0650 0.0799 7,400 -0.00(-0.13%)
Sep 05, 2013 0.0800 0.0800 0.0750 0.0800 3,000 +0.01(+6.67%)
Sep 04, 2013 0.0620 0.0800 0.0610 0.0750 104,624 -0.00(-5.06%)
Sep 03, 2013 0.0620 0.0790 0.0620 0.0790 33,800 -0.00(-1.25%)
Aug 30, 2013 0.0800 0.0800 0.0800 0.0800 1,100 +0.00(+0.00%)
Aug 29, 2013 0.0620 0.0800 0.0620 0.0800 20,700 +0.00(+0.00%)
Aug 28, 2013 0.0700 0.0800 0.0620 0.0800 102,800 +0.02(+26.98%)
Aug 27, 2013 0.0700 0.0800 0.0630 0.0630 34,450 -0.02(-21.25%)
Aug 26, 2013 0.1000 0.1000 0.0800 0.0800 4,300 +0.00(+0.00%)
Aug 23, 2013 0.0800 0.0800 0.0800 0.0800 300 +0.01(+6.67%)
Aug 22, 2013 0.0750 0.0750 0.0750 0.0750 2,115 +0.00(+0.00%)
Aug 21, 2013 0.0750 0.0750 0.0620 0.0750 4,540 +0.00(+0.00%)
Aug 20, 2013 0.0750 0.0750 0.0620 0.0750 6,465 +0.00(+0.00%)
Aug 19, 2013 0.0750 0.0750 0.0750 0.0750 1,600 +0.00(+0.00%)
Aug 16, 2013 0.0610 0.0750 0.0610 0.0750 1,300 +0.00(+0.00%)
Aug 15, 2013 0.0750 0.0750 0.0750 0.0750 2,100 +0.00(+0.00%)
Aug 14, 2013 0.0750 0.0750 0.0604 0.0750 4,266 +0.01(+24.17%)
Aug 13, 2013 0.0604 0.0604 0.0604 0.0604 4,000 -0.01(-19.47%)
Aug 12, 2013 0.0604 0.0800 0.0604 0.0750 11,223 +0.01(+24.17%)
Aug 09, 2013 0.0800 0.0800 0.0604 0.0604 12,000 -0.00(-0.98%)
Aug 08, 2013 0.0690 0.0800 0.0604 0.0610 14,309 +0.00(+0.99%)
Aug 07, 2013 0.0700 0.0700 0.0604 0.0604 3,250 -0.01(-13.71%)
Aug 06, 2013 0.0590 0.0700 0.0590 0.0700 218,009 -0.01(-12.50%)
Aug 05, 2013 0.0900 0.0900 0.0611 0.0800 12,638 +0.01(+6.67%)
Aug 02, 2013 0.0900 0.0900 0.0605 0.0750 6,867 -0.01(-16.67%)
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.