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 (%)
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%)
Aug 01, 2013 0.0900 0.0900 0.0900 0.0900 500 +0.03(+50.00%)
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%)
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.