Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Security Innovations Inc (OP: ADSV )

0.0002 UNCHANGED
Last Price Updated: 11:43 AM EST, Feb 5, 2024 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 (%)
Jan 30, 2015 0.0003 0.0003 0.0003 0.0003 200,000 +0.00(+0.00%)
Jan 29, 2015 0.0003 0.0003 0.0003 0.0003 575,001 -0.00(-25.00%)
Jan 28, 2015 0.0004 0.0004 0.0004 0.0004 100,050 +0.00(+0.00%)
Jan 22, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 21, 2015 0.0004 0.0004 0.0004 0.0004 275,000 +0.00(+0.00%)
Jan 20, 2015 0.0002 0.0004 0.0002 0.0004 260,062 +0.00(+33.33%)
Jan 16, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 15, 2015 0.0003 0.0003 0.0003 0.0003 110,000 +0.00(+0.00%)
Jan 14, 2015 0.0002 0.0003 0.0002 0.0003 610,000 +0.00(+0.00%)
Jan 13, 2015 0.0003 0 +0.00(+0.00%)
Jan 08, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 31, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 30, 2014 0.0003 0.0003 0.0003 0.0003 330,003 +0.00(+0.00%)
Dec 29, 2014 0.0003 0.0003 0.0003 0.0003 315,100 +0.00(+0.00%)
Dec 24, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 23, 2014 0.0003 0.0003 0.0003 0.0003 100,010 +0.00(+0.00%)
Dec 22, 2014 0.0002 0.0003 0.0002 0.0003 101,000 +0.00(+0.00%)
Dec 19, 2014 0.0002 0.0003 0.0002 0.0003 375,000 +0.00(+0.00%)
Dec 18, 2014 0.0003 0.0003 0.0002 0.0003 640,000 +0.00(+0.00%)
Dec 17, 2014 0.0003 0.0003 0.0003 0.0003 35,000 +0.00(+0.00%)
Dec 15, 2014 0.0002 0.0003 0.0002 0.0003 900,000 +0.00(+0.00%)
Dec 12, 2014 0.0003 0.0003 0.0002 0.0003 553,068 +0.00(+0.00%)
Dec 11, 2014 0.0002 0.0003 0.0002 0.0003 300,000 +0.00(+0.00%)
Dec 05, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 04, 2014 0.0002 0.0003 0.0002 0.0003 200,000 +0.00(+0.00%)
Dec 02, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 26, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 24, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 19, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 10, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 06, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 05, 2014 0.0003 0.0003 0.0002 0.0003 129,849 +0.00(+0.00%)
Nov 04, 2014 0.0003 0.0003 0.0003 0.0003 405,001 +0.00(+0.00%)
Oct 31, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 30, 2014 0.0003 0.0003 0.0002 0.0003 850,000 +0.00(+0.00%)
Oct 29, 2014 0.0003 0.0003 0.0003 0.0003 275,004 +0.00(+0.00%)
Oct 28, 2014 0.0003 0.0003 0.0003 0.0003 230,000 +0.00(+0.00%)
Oct 27, 2014 0.0003 0.0003 0.0003 0.0003 101,100 +0.00(+0.00%)
Oct 23, 2014 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Oct 22, 2014 0.0002 0.0002 0.0002 0.0002 10,000 -0.00(-33.33%)
Oct 21, 2014 0.0003 0.0003 0.0003 0.0003 150,000 +0.00(+0.00%)
Oct 20, 2014 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Oct 17, 2014 0.0003 0.0003 0.0003 0.0003 2,200,100 +0.00(+0.00%)
Oct 16, 2014 0.0002 0.0003 0.0002 0.0003 266,000 +0.00(+0.00%)
Oct 14, 2014 0.0003 0.0003 0.0003 0.0003 150,000 +0.00(+0.00%)
Oct 13, 2014 0.0003 0.0003 0.0003 0.0003 50,050 +0.00(+0.00%)
Oct 09, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 08, 2014 0.0003 0.0003 0.0003 0.0003 250,002 +0.00(+0.00%)
Sep 30, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 29, 2014 0.0002 0.0003 0.0002 0.0003 1,920,250 +0.00(+0.00%)
Sep 25, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 22, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 19, 2014 0.0003 0.0003 0.0003 0.0003 400,000 +0.00(+0.00%)
Sep 18, 2014 0.0003 0.0003 0.0003 0.0003 200,000 +0.00(+0.00%)
Sep 17, 2014 0.0002 0.0003 0.0002 0.0003 150,000 +0.00(+0.00%)
Sep 10, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 09, 2014 0.0002 0.0003 0.0002 0.0003 1,500,000 +0.00(+0.00%)
Sep 04, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 02, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 29, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 26, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 25, 2014 0.0003 0.0003 0.0003 0.0003 600,000 +0.00(+0.00%)
Aug 22, 2014 0.0003 0.0003 0.0003 0.0003 500,028 +0.00(+0.00%)
Aug 20, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 19, 2014 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+0.00%)
Aug 13, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 12, 2014 0.0003 0.0003 0.0003 0.0003 400,000 +0.00(+50.00%)
Aug 11, 2014 0.0002 0.0002 0.0002 0.0002 38,462 -0.00(-33.33%)
Aug 08, 2014 0.0003 0.0003 0.0003 553,000 +0.00(+0.00%)
Aug 06, 2014 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Aug 05, 2014 0.0002 0.0002 0.0002 0.0002 40,000 -0.00(-33.33%)
Aug 04, 2014 0.0003 0.0003 0.0002 0.0003 1,152,000 +0.00(+0.00%)
Aug 01, 2014 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Jul 31, 2014 0.0003 0.0003 0.0003 0.0003 1,000,002 +0.00(+0.00%)
Jul 30, 2014 0.0003 0.0003 0.0003 0.0003 1,500,000 +0.00(+0.00%)
Jul 29, 2014 0.0003 0.0003 0.0003 0.0003 510,000 +0.00(+50.00%)
Jul 28, 2014 0.0003 0.0003 0.0002 0.0002 502,250 -0.00(-33.33%)
Jul 24, 2014 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 23, 2014 0.0003 0.0003 0.0003 0.0003 400,000 +0.00(+0.00%)
Jul 22, 2014 0.0003 0.0003 0.0003 0.0003 320,000 +0.00(+0.00%)
Jul 21, 2014 0.0002 0.0003 0.0002 0.0003 278,814 +0.00(+50.00%)
Jul 17, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 16, 2014 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Jul 15, 2014 0.0002 0.0002 0.0002 0.0002 62,001 +0.00(+0.00%)
Jul 14, 2014 0.0002 0.0002 0.0002 0.0002 200,000 +0.00(+0.00%)
Jul 08, 2014 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Jun 27, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 25, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 24, 2014 0.0002 0.0002 0.0002 0.0002 835,260 +0.00(+0.00%)
Jun 19, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 10, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 06, 2014 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Jun 05, 2014 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Jun 04, 2014 0.0002 0.0002 0.0002 0.0002 1,354,216 +0.00(+0.00%)
Jun 02, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 30, 2014 0.0002 0.0002 0.0002 0.0002 200,256 +0.00(+0.00%)
May 27, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 23, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 21, 2014 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 20, 2014 0.0003 0.0003 0.0002 0.0002 2,299,999 -0.00(-33.33%)
May 19, 2014 0.0002 0.0003 0.0001 0.0003 3,864,954 +0.00(+50.00%)
May 13, 2014 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 12, 2014 0.0003 0.0003 0.0002 0.0002 2,499,999 +0.00(+0.00%)
May 07, 2014 0.0002 0.0002 0.0002 20 +0.00(+0.00%)
Apr 25, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 24, 2014 0.0002 0.0002 0.0002 0.0002 241,000 -0.00(-33.33%)
Apr 22, 2014 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Apr 21, 2014 0.0002 0.0002 0.0002 0.0002 911,000 +0.00(+0.00%)
Apr 14, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 10, 2014 0.0002 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Apr 09, 2014 0.0003 0.0003 0.0003 0.0003 12,002 +0.00(+50.00%)
Apr 07, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 03, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 02, 2014 0.0003 0.0003 0.0002 0.0002 1,100,000 +0.00(+0.00%)
Mar 27, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 25, 2014 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 24, 2014 0.0002 0.0002 0.0002 0.0002 250,200 +0.00(+0.00%)
Mar 21, 2014 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Mar 20, 2014 0.0002 0.0002 0.0002 0.0002 13,140,500 +0.00(+0.00%)
Mar 19, 2014 0.0002 0.0002 0.0002 0.0002 1,050,000 +0.00(+0.00%)
Mar 11, 2014 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 10, 2014 0.0002 0.0002 0.0002 0.0002 5,904,252 +0.00(+100.00%)
Mar 07, 2014 0.0002 0.0002 0.0001 0.0001 0 -0.00(-50.00%)
Mar 04, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 28, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 26, 2014 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Feb 25, 2014 0.0002 0.0002 0.0002 0.0002 1,005,000 +0.00(+100.00%)
Feb 12, 2014 0.0001 0.0001 0.0001 0 +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.