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 (%)
Apr 30, 2013 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Apr 29, 2013 0.0400 0.0400 0.0301 0.0400 81,371 -0.00(-10.91%)
Apr 26, 2013 0.0350 0.0449 0.0400 0.0449 87,750 +0.00(+12.25%)
Apr 25, 2013 0.0400 0.0410 0.0400 0.0400 83,363 -0.01(-16.67%)
Apr 23, 2013 0.0480 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Apr 22, 2013 0.0450 0.0490 0.0405 0.0490 48,160 +0.00(+8.89%)
Apr 19, 2013 0.0402 0.0490 0.0402 0.0450 32,857 +0.00(+11.94%)
Apr 18, 2013 0.0401 0.0495 0.0401 0.0402 21,000 +0.00(+0.00%)
Apr 17, 2013 0.0401 0.0495 0.0401 0.0402 34,551 +0.00(+0.00%)
Apr 16, 2013 0.0401 0.0450 0.0401 0.0402 29,400 +0.00(+0.25%)
Apr 15, 2013 0.0410 0.0460 0.0401 0.0401 108,509 -0.01(-18.99%)
Apr 12, 2013 0.0410 0.0495 0.0410 0.0495 121,791 +0.00(+0.00%)
Apr 11, 2013 0.0420 0.0495 0.0410 0.0495 47,300 +0.01(+17.86%)
Apr 10, 2013 0.0410 0.0420 0.0410 0.0420 56,400 +0.00(+2.44%)
Apr 09, 2013 0.0410 0.0490 0.0410 0.0410 16,000 +0.00(+0.00%)
Apr 08, 2013 0.0450 0.0490 0.0410 0.0410 13,300 -0.01(-18.00%)
Apr 05, 2013 0.0450 0.0500 0.0450 0.0500 3,427 +0.00(+0.00%)
Apr 04, 2013 0.0450 0.0500 0.0450 0.0500 8,300 +0.01(+11.11%)
Apr 03, 2013 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+4.65%)
Apr 01, 2013 0.0430 0.0430 0.0430 0.0430 0 -0.01(-15.69%)
Mar 28, 2013 0.0510 0.0510 0.0450 0.0510 62,849 +0.01(+27.18%)
Mar 27, 2013 0.0401 0.0401 0.0401 0.0401 1,500 -0.01(-21.37%)
Mar 26, 2013 0.0510 0.0510 0.0510 0.0510 2,500 +0.01(+24.39%)
Mar 25, 2013 0.0410 0.0410 0.0410 0.0410 18,200 +0.00(+0.00%)
Mar 22, 2013 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+0.00%)
Mar 21, 2013 0.0410 0.0490 0.0410 0.0410 30,618 +0.00(+0.00%)
Mar 20, 2013 0.0550 0.0550 0.0410 0.0410 217,680 -0.01(-25.45%)
Mar 19, 2013 0.0550 0.0550 0.0500 0.0550 67,900 +0.00(+10.00%)
Mar 18, 2013 0.0495 0.0596 0.0410 0.0500 420,444 -0.01(-16.67%)
Mar 15, 2013 0.0299 0.0650 0.0290 0.0600 261,580 +0.03(+100.67%)
Mar 14, 2013 0.0240 0.0299 0.0240 0.0299 74,683 +0.01(+35.91%)
Mar 13, 2013 0.0270 0.0299 0.0220 0.0220 138,958 -0.01(-18.52%)
Mar 12, 2013 0.0270 0.0270 0.0270 0.0270 1,500 +0.00(+0.00%)
Mar 11, 2013 0.0300 0.0300 0.0270 0.0270 23,601 -0.00(-10.00%)
Mar 08, 2013 0.0262 0.0300 0.0262 0.0300 21,000 +0.00(+11.11%)
Mar 07, 2013 0.0300 0.0300 0.0270 0.0270 76,000 -0.01(-16.92%)
Mar 06, 2013 0.0290 0.0325 0.0270 0.0325 38,750 +0.00(+0.31%)
Mar 05, 2013 0.0324 0.0324 0.0324 0.0324 1,600 -0.00(-0.31%)
Mar 04, 2013 0.0325 0.0325 0.0290 0.0325 8,359 +0.00(+0.00%)
Mar 01, 2013 0.0325 0.0325 0.0325 0.0325 4,100 +0.00(+8.33%)
Feb 27, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 26, 2013 0.0310 0.0400 0.0310 0.0400 63,600 +0.01(+33.33%)
Feb 22, 2013 0.0300 0.0300 0.0254 0.0300 5,001 -0.00(-14.04%)
Feb 21, 2013 0.0349 0.0349 0.0349 0.0349 100 +0.00(+0.00%)
Feb 20, 2013 0.0270 0.0349 0.0270 0.0349 26,000 +0.00(+0.00%)
Feb 19, 2013 0.0295 0.0349 0.0285 0.0349 22,680 +0.01(+18.31%)
Feb 15, 2013 0.0300 0.0349 0.0295 0.0295 46,720 -0.00(-1.67%)
Feb 14, 2013 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+11.11%)
Feb 13, 2013 0.0254 0.0300 0.0254 0.0270 78,774 -0.00(-10.00%)
Feb 12, 2013 0.0252 0.0325 0.0252 0.0300 44,900 -0.00(-14.04%)
Feb 11, 2013 0.0400 0.0400 0.0252 0.0349 13,495 -0.00(-0.29%)
Feb 08, 2013 0.0270 0.0350 0.0270 0.0350 10,325 +0.00(+0.00%)
Feb 07, 2013 0.0300 0.0350 0.0300 0.0350 6,500 +0.00(+0.00%)
Feb 06, 2013 0.0350 0.0350 0.0350 0.0350 4,850 +0.00(+0.00%)
Feb 04, 2013 0.0270 0.0350 0.0270 0.0350 11,797 +0.00(+0.00%)
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.