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 (%)
Jul 31, 2013 0.0790 0.0790 0.0600 0.0600 80,300 -0.02(-24.05%)
Jul 30, 2013 0.0601 0.0790 0.0601 0.0790 551 +0.00(+0.00%)
Jul 29, 2013 0.0790 0.0790 0.0660 0.0790 55,826 +0.00(+0.00%)
Jul 26, 2013 0.0760 0.0790 0.0760 0.0790 4,100 -0.00(-1.25%)
Jul 25, 2013 0.0750 0.0900 0.0750 0.0800 12,901 +0.00(+0.00%)
Jul 24, 2013 0.0800 0.0900 0.0750 0.0800 67,450 -0.02(-20.00%)
Jul 23, 2013 0.0799 0.1000 0.0750 0.1000 44,400 +0.02(+25.16%)
Jul 22, 2013 0.0750 0.0799 0.0750 0.0799 15,838 +0.00(+0.00%)
Jul 19, 2013 0.0750 0.0799 0.0750 0.0799 57,335 +0.00(+1.14%)
Jul 18, 2013 0.0790 0.0799 0.0601 0.0790 16,350 +0.00(+5.33%)
Jul 17, 2013 0.0700 0.0799 0.0600 0.0750 20,400 +0.00(+7.14%)
Jul 16, 2013 0.0700 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
Jul 15, 2013 0.0799 0.0799 0.0570 0.0700 16,124 -0.01(-12.39%)
Jul 12, 2013 0.0749 0.0800 0.0550 0.0799 72,657 +0.02(+45.01%)
Jul 11, 2013 0.0550 0.0699 0.0550 0.0551 61,000 -0.01(-21.17%)
Jul 10, 2013 0.0600 0.0700 0.0600 0.0699 29,762 -0.00(-4.25%)
Jul 09, 2013 0.0799 0.0789 0.0551 0.0730 24,300 +0.02(+32.49%)
Jul 08, 2013 0.0600 0.0740 0.0551 0.0551 29,800 +0.00(+0.00%)
Jul 05, 2013 0.0740 0.0740 0.0551 0.0551 1,251 -0.02(-25.54%)
Jul 03, 2013 0.0740 0.0740 0.0740 0.0740 100 +0.00(+0.00%)
Jul 02, 2013 0.0750 0.0750 0.0551 0.0740 2,880 -0.00(-1.33%)
Jul 01, 2013 0.0550 0.0750 0.0550 0.0750 7,400 +0.00(+0.00%)
Jun 28, 2013 0.0550 0.0750 0.0550 0.0750 4,380 +0.00(+0.00%)
Jun 26, 2013 0.0510 0.0750 0.0510 0.0750 40,300 +0.02(+47.06%)
Jun 25, 2013 0.0451 0.0750 0.0451 0.0510 23,800 -0.02(-32.00%)
Jun 24, 2013 0.0750 0.0750 0.0750 0.0750 5,350 +0.00(+0.00%)
Jun 21, 2013 0.0750 0.0750 0.0750 0.0750 300 +0.02(+36.36%)
Jun 20, 2013 0.0551 0.0750 0.0550 0.0550 121,400 -0.02(-26.67%)
Jun 19, 2013 0.0550 0.0750 0.0550 0.0750 8,400 +0.00(+0.00%)
Jun 18, 2013 0.0750 0.0750 0.0750 0.0750 575 +0.00(+0.00%)
Jun 17, 2013 0.0600 0.0750 0.0550 0.0750 39,600 +0.01(+25.00%)
Jun 14, 2013 0.0450 0.0600 0.0450 0.0600 3,900 +0.00(+9.09%)
Jun 13, 2013 0.0700 0.0799 0.0500 0.0550 626,449 -0.02(-26.67%)
Jun 12, 2013 0.1001 0.1200 0.0700 0.0750 274,290 -0.03(-25.00%)
Jun 11, 2013 0.0330 0.1000 0.0330 0.1000 366,011 +0.05(+112.77%)
Jun 10, 2013 0.0470 0.0470 0.0470 0.0470 1,294 +0.00(+0.00%)
Jun 06, 2013 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Jun 05, 2013 0.0400 0.0490 0.0400 0.0470 55,000 +0.00(+4.44%)
Jun 04, 2013 0.0450 0.0450 0.0450 0.0450 1,012 +0.00(+0.00%)
Jun 03, 2013 0.0399 0.0480 0.0399 0.0450 78,200 +0.01(+21.29%)
May 31, 2013 0.0371 0.0400 0.0371 0.0371 26,526 -0.01(-17.37%)
May 30, 2013 0.0371 0.0449 0.0371 0.0449 3,800 -0.00(-0.22%)
May 29, 2013 0.0370 0.0450 0.0370 0.0450 51,050 +0.00(+0.00%)
May 28, 2013 0.0450 0.0450 0.0370 0.0450 13,065 +0.00(+0.00%)
May 24, 2013 0.0429 0.0450 0.0400 0.0450 71,500 +0.00(+4.90%)
May 23, 2013 0.0429 0.0429 0.0429 0.0429 4,500 -0.00(-4.45%)
May 22, 2013 0.0370 0.0449 0.0370 0.0449 11,000 +0.01(+21.35%)
May 21, 2013 0.0450 0.0450 0.0370 0.0370 13,156 -0.01(-17.78%)
May 20, 2013 0.0369 0.0450 0.0369 0.0450 9,117 +0.01(+21.95%)
May 17, 2013 0.0369 0.0369 0.0369 0.0369 736 +0.00(+0.00%)
May 16, 2013 0.0369 0.0369 0.0369 0.0369 30,414 -0.01(-18.00%)
May 15, 2013 0.0440 0.0450 0.0440 0.0450 10,600 -0.01(-10.00%)
May 13, 2013 0.0321 0.0500 0.0321 0.0500 70,900 +0.02(+55.76%)
May 10, 2013 0.0321 0.0321 0.0321 0.0321 1,087 -0.01(-28.67%)
May 09, 2013 0.0351 0.0450 0.0321 0.0450 64,479 -0.01(-10.00%)
May 08, 2013 0.0400 0.0500 0.0300 0.0500 152,059 +0.01(+16.28%)
May 07, 2013 0.0280 0.0450 0.0280 0.0430 148,620 +0.01(+43.33%)
May 06, 2013 0.0320 0.0320 0.0300 0.0300 68,900 -0.00(-6.25%)
May 02, 2013 0.0320 0.0320 0.0320 0 -0.01(-20.00%)
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.