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 29, 2021 0.0100 0.0115 0.0072 0.0099 10,116,600 -0.00(-1.00%)
Jan 28, 2021 0.0140 0.0140 0.0079 0.0100 20,033,948 -0.00(-20.00%)
Jan 27, 2021 0.0150 0.0160 0.0100 0.0125 22,037,764 -0.00(-22.36%)
Jan 26, 2021 0.0170 0.0249 0.0160 0.0161 37,525,424 +0.00(+4.55%)
Jan 25, 2021 0.0120 0.0169 0.0116 0.0154 54,320,880 +0.00(+32.76%)
Jan 22, 2021 0.0074 0.0213 0.0071 0.0116 189,720,896 +0.01(+93.33%)
Jan 21, 2021 0.0016 0.0066 0.0014 0.0060 84,074,608 +0.00(+328.57%)
Jan 20, 2021 0.0016 0.0016 0.0014 0.0014 2,213,240 -0.00(-12.50%)
Jan 19, 2021 0.0019 0.0019 0.0016 0.0016 520,150 -0.00(-11.11%)
Jan 15, 2021 0.0017 0.0018 0.0017 0.0018 1,046,000 +0.00(+0.00%)
Jan 14, 2021 0.0018 0.0018 0.0015 0.0018 1,461,526 +0.00(+0.00%)
Jan 13, 2021 0.0018 0.0018 0.0018 0.0018 155,030 +0.00(+5.88%)
Jan 12, 2021 0.0018 0.0018 0.0016 0.0017 1,027,894 -0.00(-5.56%)
Jan 11, 2021 0.0017 0.0020 0.0017 0.0018 1,963,958 +0.00(+5.88%)
Jan 08, 2021 0.0019 0.0020 0.0017 0.0017 4,286,900 -0.00(-10.53%)
Jan 07, 2021 0.0019 0.0020 0.0017 0.0019 1,460,712 +0.00(+11.76%)
Jan 06, 2021 0.0017 0.0019 0.0017 0.0017 447,781 +0.00(+6.25%)
Jan 05, 2021 0.0016 0.0017 0.0016 0.0016 6,033,788 +0.00(+14.29%)
Jan 04, 2021 0.0014 0.0015 0.0014 0.0014 58,500 +0.00(+0.00%)
Dec 31, 2020 0.0014 0.0014 0.0014 2,304,588 -0.00(-12.50%)
Dec 30, 2020 0.0013 0.0017 0.0013 0.0016 2,304,588 +0.00(+23.08%)
Dec 29, 2020 0.0013 0.0013 0.0013 0.0013 5,000 -0.00(-13.33%)
Dec 28, 2020 0.0012 0.0015 0.0012 0.0015 1,056,355 +0.00(+25.00%)
Dec 24, 2020 0.0013 0.0015 0.0012 0.0012 2,837,300 -0.00(-25.00%)
Dec 23, 2020 0.0016 0.0016 0.0016 0.0016 16,006 +0.00(+0.00%)
Dec 22, 2020 0.0016 0.0016 0.0016 0.0016 491,670 -0.00(-5.88%)
Dec 21, 2020 0.0014 0.0017 0.0014 0.0017 1,020,002 +0.00(+0.00%)
Dec 18, 2020 0.0014 0.0017 0.0013 0.0017 266,100 +0.00(+13.33%)
Dec 17, 2020 0.0014 0.0015 0.0014 0.0015 164,228 +0.00(+7.14%)
Dec 16, 2020 0.0015 0.0015 0.0014 0.0014 705,500 -0.00(-6.67%)
Dec 15, 2020 0.0016 0.0018 0.0015 0.0015 2,486,016 -0.00(-21.05%)
Dec 14, 2020 0.0017 0.0019 0.0014 0.0019 2,174,273 +0.00(+11.76%)
Dec 11, 2020 0.0016 0.0019 0.0016 0.0017 214,000 -0.00(-5.56%)
Dec 10, 2020 0.0018 0.0018 0.0018 0.0018 1,400 +0.00(+20.00%)
Dec 09, 2020 0.0018 0.0018 0.0013 0.0015 2,643,471 +0.00(+7.14%)
Dec 08, 2020 0.0019 0.0019 0.0014 0.0014 495,255 -0.00(-17.65%)
Dec 07, 2020 0.0014 0.0017 0.0013 0.0017 462,511 +0.00(+30.77%)
Dec 04, 2020 0.0014 0.0015 0.0013 0.0013 250,000 -0.00(-18.75%)
Dec 03, 2020 0.0016 0.0018 0.0013 0.0016 1,542,200 +0.00(+14.29%)
Dec 02, 2020 0.0015 0.0016 0.0014 0.0014 84,820 +0.00(+0.00%)
Dec 01, 2020 0.0014 0.0014 0.0014 0.0014 100,000 +0.00(+0.00%)
Nov 30, 2020 0.0014 0.0014 0.0014 0.0014 31,000 +0.00(+0.00%)
Nov 27, 2020 0.0016 0.0018 0.0014 0.0014 6,800 -0.00(-12.50%)
Nov 25, 2020 0.0015 0.0016 0.0013 0.0016 640,900 +0.00(+0.00%)
Nov 24, 2020 0.0016 0.0016 0.0013 0.0016 2,120,500 +0.00(+6.67%)
Nov 23, 2020 0.0019 0.0019 0.0015 0.0015 32,900 +0.00(+0.00%)
Nov 20, 2020 0.0018 0.0019 0.0014 0.0015 4,239,100 -0.00(-11.76%)
Nov 19, 2020 0.0015 0.0017 0.0015 0.0017 1,803,490 +0.00(+30.77%)
Nov 18, 2020 0.0014 0.0014 0.0013 0.0013 59,600 +0.00(+0.00%)
Nov 16, 2020 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Nov 13, 2020 0.0015 0.0015 0.0015 0.0015 50,000 +0.00(+15.38%)
Nov 12, 2020 0.0013 0.0013 0.0013 0.0013 1,000 -0.00(-13.33%)
Nov 11, 2020 0.0013 0.0015 0.0012 0.0015 743,404 +0.00(+15.38%)
Nov 10, 2020 0.0013 0.0013 0.0013 0.0013 300,000 -0.00(-7.14%)
Nov 09, 2020 0.0016 0.0016 0.0014 0.0014 725,004 -0.00(-12.50%)
Nov 06, 2020 0.0012 0.0016 0.0011 0.0016 1,384,400 +0.00(+14.29%)
Nov 05, 2020 0.0014 0.0014 0.0014 0.0014 94,000 -0.00(-17.65%)
Nov 04, 2020 0.0015 0.0017 0.0015 0.0017 1,001,000 +0.00(+21.43%)
Nov 02, 2020 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
Oct 30, 2020 0.0013 0.0013 0.0013 0.0013 300,000 -0.00(-23.53%)
Oct 29, 2020 0.0013 0.0017 0.0013 0.0017 168,332 +0.00(+21.43%)
Oct 28, 2020 0.0014 0.0015 0.0014 0.0014 105,000 -0.00(-17.65%)
Oct 27, 2020 0.0017 0.0017 0.0017 0.0017 62,000 +0.00(+0.00%)
Oct 23, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 22, 2020 0.0016 0.0018 0.0015 0.0017 2,115,020 +0.00(+0.00%)
Oct 21, 2020 0.0013 0.0017 0.0013 0.0017 576,642 +0.00(+0.00%)
Oct 20, 2020 0.0015 0.0017 0.0013 0.0017 1,591,000 +0.00(+13.33%)
Oct 16, 2020 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Oct 15, 2020 0.0013 0.0016 0.0011 0.0014 471,000 -0.00(-17.65%)
Oct 14, 2020 0.0014 0.0017 0.0014 0.0017 840,613 +0.00(+21.43%)
Oct 13, 2020 0.0012 0.0014 0.0012 0.0014 555,832 +0.00(+16.67%)
Oct 12, 2020 0.0012 0.0012 0.0010 0.0012 35,500 +0.00(+0.00%)
Oct 09, 2020 0.0011 0.0012 0.0010 0.0012 998,100 +0.00(+9.09%)
Oct 07, 2020 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Oct 06, 2020 0.0010 0.0012 0.0010 0.0012 1,279,004 +0.00(+20.00%)
Oct 05, 2020 0.0010 0.0010 0.0010 0.0010 501,000 -0.00(-9.09%)
Oct 01, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Sep 30, 2020 0.0012 0.0012 0.0010 0.0011 851,178 -0.00(-8.33%)
Sep 29, 2020 0.0011 0.0012 0.0011 0.0012 1,600,000 +0.00(+20.00%)
Sep 28, 2020 0.0010 0.0011 0.0010 0.0010 316,004 +0.00(+0.00%)
Sep 25, 2020 0.0011 0.0011 0.0010 0.0010 2,053,500 -0.00(-9.09%)
Sep 24, 2020 0.0011 0.0012 0.0011 0.0011 771,334 -0.00(-15.38%)
Sep 23, 2020 0.0011 0.0013 0.0011 0.0013 35,000 +0.00(+8.33%)
Sep 22, 2020 0.0011 0.0014 0.0011 0.0012 454,626 +0.00(+9.09%)
Sep 21, 2020 0.0012 0.0012 0.0011 0.0011 761,499 -0.00(-8.33%)
Sep 18, 2020 0.0012 0.0012 0.0012 0.0012 324,500 -0.00(-7.69%)
Sep 17, 2020 0.0012 0.0014 0.0012 0.0013 893,426 +0.00(+8.33%)
Sep 16, 2020 0.0012 0.0014 0.0012 0.0012 476,204 +0.00(+9.09%)
Sep 15, 2020 0.0012 0.0012 0.0011 0.0011 1,666,000 -0.00(-8.33%)
Sep 14, 2020 0.0011 0.0012 0.0010 0.0012 1,121,100 +0.00(+0.00%)
Sep 11, 2020 0.0012 0.0012 0.0012 0.0012 416,600 -0.00(-7.69%)
Sep 10, 2020 0.0012 0.0013 0.0012 0.0013 2,218,880 +0.00(+0.00%)
Sep 09, 2020 0.0013 0.0013 0.0013 0.0013 151,429 +0.00(+0.00%)
Sep 08, 2020 0.0013 0.0013 0.0012 0.0013 1,300,000 -0.00(-7.14%)
Sep 04, 2020 0.0014 0.0014 0.0014 0.0014 53,500 +0.00(+7.69%)
Sep 03, 2020 0.0013 0.0014 0.0012 0.0013 1,081,275 +0.00(+0.00%)
Sep 02, 2020 0.0014 0.0014 0.0013 0.0013 1,793,117 -0.00(-7.14%)
Sep 01, 2020 0.0016 0.0016 0.0014 0.0014 930,001 -0.00(-12.50%)
Aug 31, 2020 0.0017 0.0017 0.0013 0.0016 2,335,749 +0.00(+0.00%)
Aug 28, 2020 0.0013 0.0016 0.0013 0.0016 873,000 +0.00(+6.67%)
Aug 27, 2020 0.0015 0.0016 0.0014 0.0015 2,040,000 -0.00(-11.76%)
Aug 26, 2020 0.0015 0.0017 0.0014 0.0017 200,500 -0.00(-5.56%)
Aug 25, 2020 0.0018 0.0018 0.0014 0.0018 548,765 +0.00(+5.88%)
Aug 24, 2020 0.0018 0.0018 0.0015 0.0017 785,000 -0.00(-5.56%)
Aug 21, 2020 0.0014 0.0018 0.0013 0.0018 875,100 +0.00(+28.57%)
Aug 20, 2020 0.0016 0.0016 0.0014 0.0014 274,300 -0.00(-12.50%)
Aug 19, 2020 0.0015 0.0017 0.0015 0.0016 174,157 +0.00(+6.67%)
Aug 18, 2020 0.0015 0.0017 0.0015 0.0015 2,715,874 +0.00(+7.14%)
Aug 17, 2020 0.0015 0.0015 0.0012 0.0014 845,147 -0.00(-6.67%)
Aug 14, 2020 0.0014 0.0015 0.0014 0.0015 81,200 +0.00(+25.00%)
Aug 13, 2020 0.0012 0.0014 0.0012 0.0012 338,088 +0.00(+0.00%)
Aug 12, 2020 0.0014 0.0015 0.0012 0.0012 1,859,000 -0.00(-14.29%)
Aug 11, 2020 0.0019 0.0019 0.0013 0.0014 2,586,623 -0.00(-22.22%)
Aug 10, 2020 0.0016 0.0024 0.0016 0.0018 651,500 +0.00(+20.00%)
Aug 07, 2020 0.0017 0.0018 0.0015 0.0015 2,250,200 -0.00(-11.76%)
Aug 06, 2020 0.0017 0.0019 0.0017 0.0017 714,000 -0.00(-19.05%)
Aug 05, 2020 0.0021 0.0023 0.0018 0.0021 969,264 -0.00(-4.55%)
Aug 04, 2020 0.0020 0.0023 0.0016 0.0022 5,179,280 +0.00(+10.00%)
Aug 03, 2020 0.0023 0.0023 0.0016 0.0020 5,447,263 -0.00(-9.09%)
Jul 31, 2020 0.0019 0.0026 0.0016 0.0022 6,201,400 +0.00(+22.22%)
Jul 30, 2020 0.0015 0.0021 0.0015 0.0018 9,817,363 +0.00(+12.50%)
Jul 29, 2020 0.0020 0.0020 0.0013 0.0016 7,751,027 -0.00(-20.00%)
Jul 28, 2020 0.0011 0.0027 0.0011 0.0020 102,610,896 +0.00(+81.82%)
Jul 27, 2020 0.0009 0.0011 0.0009 0.0011 5,546,581 +0.00(+22.22%)
Jul 23, 2020 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 22, 2020 0.0010 0.0011 0.0008 0.0009 16,714,633 -0.00(-10.00%)
Jul 21, 2020 0.0010 0.0010 0.0010 0.0010 170,000 +0.00(+25.00%)
Jul 17, 2020 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Jul 16, 2020 0.0009 0.0010 0.0008 0.0009 1,950,500 +0.00(+0.00%)
Jul 15, 2020 0.0009 0.0009 0.0009 0.0009 200,000 +0.00(+0.00%)
Jul 14, 2020 0.0012 0.0012 0.0009 0.0009 291,666 -0.00(-25.00%)
Jul 13, 2020 0.0010 0.0012 0.0009 0.0012 101,000 +0.00(+20.00%)
Jul 10, 2020 0.0011 0.0011 0.0010 0.0010 203,000 +0.00(+0.00%)
Jul 09, 2020 0.0009 0.0010 0.0009 0.0010 783,800 -0.00(-9.09%)
Jul 08, 2020 0.0010 0.0011 0.0009 0.0011 3,684,986 +0.00(+10.00%)
Jul 07, 2020 0.0010 0.0010 0.0010 0.0010 158,732 +0.00(+11.11%)
Jul 06, 2020 0.0010 0.0010 0.0009 0.0009 300,000 -0.00(-10.00%)
Jul 02, 2020 0.0008 0.0010 0.0008 0.0010 710,000 +0.00(+11.11%)
Jul 01, 2020 0.0009 0.0009 0.0008 0.0009 207,331 +0.00(+0.00%)
Jun 30, 2020 0.0011 0.0011 0.0008 0.0009 1,429,806 +0.00(+0.00%)
Jun 29, 2020 0.0011 0.0011 0.0009 0.0009 1,259,200 -0.00(-18.18%)
Jun 26, 2020 0.0011 0.0011 0.0011 0.0011 200,000 -0.00(-8.33%)
Jun 25, 2020 0.0010 0.0012 0.0009 0.0012 2,892,893 +0.00(+20.00%)
Jun 24, 2020 0.0012 0.0013 0.0010 0.0010 799,228 +0.00(+0.00%)
Jun 23, 2020 0.0011 0.0012 0.0009 0.0010 673,077 -0.00(-16.67%)
Jun 22, 2020 0.0010 0.0012 0.0009 0.0012 3,336,454 +0.00(+20.00%)
Jun 19, 2020 0.0011 0.0011 0.0010 0.0010 1,415,000 -0.00(-9.09%)
Jun 18, 2020 0.0012 0.0012 0.0010 0.0011 320,058 -0.00(-8.33%)
Jun 17, 2020 0.0011 0.0015 0.0010 0.0012 2,390,362 +0.00(+9.09%)
Jun 16, 2020 0.0011 0.0011 0.0010 0.0011 900,409 -0.00(-8.33%)
Jun 15, 2020 0.0014 0.0016 0.0012 0.0012 2,402,978 -0.00(-7.69%)
Jun 12, 2020 0.0012 0.0013 0.0011 0.0013 2,099,300 +0.00(+8.33%)
Jun 11, 2020 0.0012 0.0012 0.0010 0.0012 411,004 +0.00(+9.09%)
Jun 10, 2020 0.0011 0.0013 0.0010 0.0011 4,059,312 -0.00(-8.33%)
Jun 09, 2020 0.0012 0.0012 0.0011 0.0012 3,426,110 -0.00(-7.69%)
Jun 08, 2020 0.0014 0.0014 0.0012 0.0013 4,251,750 -0.00(-7.14%)
Jun 05, 2020 0.0014 0.0018 0.0014 0.0014 2,603,200 -0.00(-12.50%)
Jun 04, 2020 0.0016 0.0018 0.0014 0.0016 4,633,685 +0.00(+0.00%)
Jun 03, 2020 0.0017 0.0019 0.0012 0.0016 7,894,723 -0.00(-5.88%)
Jun 02, 2020 0.0023 0.0029 0.0016 0.0017 19,964,780 +0.00(+0.00%)
Jun 01, 2020 0.0009 0.0025 0.0008 0.0017 37,460,664 +0.00(+70.00%)
May 29, 2020 0.0008 0.0010 0.0008 0.0010 130,000 +0.00(+0.00%)
May 28, 2020 0.0010 0.0010 0.0010 0.0010 74,500 +0.00(+11.11%)
May 27, 2020 0.0010 0.0010 0.0009 0.0009 567,990 -0.00(-18.18%)
May 26, 2020 0.0008 0.0011 0.0008 0.0011 495,000 +0.00(+0.00%)
May 22, 2020 0.0012 0.0012 0.0008 0.0011 2,590,900 +0.00(+37.50%)
May 21, 2020 0.0008 0.0012 0.0007 0.0008 1,193,327 -0.00(-20.00%)
May 20, 2020 0.0008 0.0010 0.0008 0.0010 881,648 +0.00(+0.00%)
May 19, 2020 0.0010 0.0010 0.0010 0.0010 457,001 +0.00(+11.11%)
May 18, 2020 0.0009 0.0010 0.0008 0.0009 1,453,587 +0.00(+12.50%)
May 15, 2020 0.0009 0.0009 0.0008 0.0008 1,090,000 -0.00(-11.11%)
May 14, 2020 0.0009 0.0009 0.0008 0.0009 552,151 -0.00(-10.00%)
May 13, 2020 0.0008 0.0010 0.0008 0.0010 50,350 +0.00(+11.11%)
May 12, 2020 0.0010 0.0010 0.0009 0.0009 851,600 +0.00(+0.00%)
May 11, 2020 0.0008 0.0010 0.0008 0.0009 1,789,105 +0.00(+0.00%)
May 08, 2020 0.0010 0.0010 0.0008 0.0009 811,500 +0.00(+0.00%)
May 07, 2020 0.0008 0.0010 0.0008 0.0009 153,499 +0.00(+0.00%)
May 06, 2020 0.0008 0.0009 0.0008 0.0009 1,484,887 +0.00(+12.50%)
May 05, 2020 0.0009 0.0010 0.0008 0.0008 2,274,002 -0.00(-11.11%)
May 04, 2020 0.0009 0.0010 0.0009 0.0009 1,045,501 -0.00(-10.00%)
May 01, 2020 0.0011 0.0011 0.0010 0.0010 747,300 +0.00(+0.00%)
Apr 30, 2020 0.0010 0.0011 0.0009 0.0010 1,212,770 +0.00(+0.00%)
Apr 29, 2020 0.0011 0.0013 0.0010 0.0010 2,753,882 +0.00(+0.00%)
Apr 28, 2020 0.0011 0.0012 0.0010 0.0010 1,770,075 +0.00(+0.00%)
Apr 27, 2020 0.0012 0.0012 0.0010 0.0010 240,200 -0.00(-16.67%)
Apr 24, 2020 0.0013 0.0013 0.0010 0.0012 2,005,000 +0.00(+20.00%)
Apr 23, 2020 0.0010 0.0012 0.0010 0.0010 1,950,000 -0.00(-16.67%)
Apr 22, 2020 0.0012 0.0012 0.0010 0.0012 1,102,433 +0.00(+20.00%)
Apr 21, 2020 0.0010 0.0014 0.0010 0.0010 1,149,705 -0.00(-23.08%)
Apr 20, 2020 0.0012 0.0013 0.0010 0.0013 1,588,464 +0.00(+18.18%)
Apr 17, 2020 0.0011 0.0012 0.0010 0.0011 1,959,500 +0.00(+0.00%)
Apr 16, 2020 0.0009 0.0014 0.0008 0.0011 1,680,856 +0.00(+22.22%)
Apr 15, 2020 0.0009 0.0010 0.0009 0.0009 760,700 +0.00(+12.50%)
Apr 14, 2020 0.0009 0.0009 0.0008 0.0008 2,565,000 -0.00(-11.11%)
Apr 13, 2020 0.0009 0.0012 0.0008 0.0009 1,508,604 +0.00(+0.00%)
Apr 09, 2020 0.0010 0.0010 0.0008 0.0009 7,338,200 -0.00(-18.18%)
Apr 08, 2020 0.0009 0.0011 0.0008 0.0011 2,630,898 +0.00(+10.00%)
Apr 07, 2020 0.0015 0.0015 0.0008 0.0010 12,492,277 -0.00(-33.33%)
Apr 06, 2020 0.0011 0.0015 0.0011 0.0015 4,513,113 +0.00(+25.00%)
Apr 03, 2020 0.0007 0.0014 0.0007 0.0012 15,475,400 +0.00(+50.00%)
Apr 02, 2020 0.0006 0.0008 0.0005 0.0008 6,979,500 +0.00(+0.00%)
Apr 01, 2020 0.0008 0.0009 0.0006 0.0008 3,500,200 +0.00(+0.00%)
Mar 31, 2020 0.0009 0.0009 0.0008 0.0008 366,136 -0.00(-11.11%)
Mar 30, 2020 0.0009 0.0009 0.0006 0.0009 1,252,600 +0.00(+12.50%)
Mar 27, 2020 0.0007 0.0009 0.0006 0.0008 7,721,000 -0.00(-11.11%)
Mar 26, 2020 0.0007 0.0011 0.0007 0.0009 109,109 +0.00(+0.00%)
Mar 25, 2020 0.0007 0.0009 0.0006 0.0009 826,759 +0.00(+0.00%)
Mar 24, 2020 0.0009 0.0009 0.0007 0.0009 173,002 +0.00(+12.50%)
Mar 23, 2020 0.0009 0.0009 0.0008 0.0008 102,309 -0.00(-11.11%)
Mar 20, 2020 0.0008 0.0009 0.0006 0.0009 3,812,800 +0.00(+12.50%)
Mar 19, 2020 0.0006 0.0008 0.0006 0.0008 820,000 +0.00(+0.00%)
Mar 18, 2020 0.0008 0.0008 0.0006 0.0008 2,013,478 +0.00(+0.00%)
Mar 17, 2020 0.0008 0.0008 0.0006 0.0008 2,339,167 +0.00(+14.29%)
Mar 16, 2020 0.0008 0.0008 0.0006 0.0007 6,988,523 -0.00(-12.50%)
Mar 13, 2020 0.0008 0.0008 0.0008 0.0008 265,400 +0.00(+0.00%)
Mar 12, 2020 0.0008 0.0008 0.0006 0.0008 5,496,232 +0.00(+0.00%)
Mar 11, 2020 0.0009 0.0009 0.0007 0.0008 168,711 +0.00(+0.00%)
Mar 10, 2020 0.0009 0.0009 0.0007 0.0008 774,400 -0.00(-11.11%)
Mar 09, 2020 0.0009 0.0009 0.0007 0.0009 3,027,544 +0.00(+0.00%)
Mar 06, 2020 0.0010 0.0010 0.0007 0.0009 3,173,300 +0.00(+12.50%)
Mar 05, 2020 0.0010 0.0010 0.0008 0.0008 796,660 -0.00(-11.11%)
Mar 04, 2020 0.0009 0.0009 0.0008 0.0009 162,999 +0.00(+0.00%)
Mar 03, 2020 0.0008 0.0009 0.0007 0.0009 1,097,522 -0.00(-10.00%)
Mar 02, 2020 0.0010 0.0010 0.0008 0.0010 1,672,000 +0.00(+11.11%)
Feb 28, 2020 0.0010 0.0010 0.0007 0.0009 2,026,900 -0.00(-10.00%)
Feb 27, 2020 0.0008 0.0010 0.0008 0.0010 1,185,002 +0.00(+0.00%)
Feb 26, 2020 0.0010 0.0010 0.0008 0.0010 2,353,675 +0.00(+0.00%)
Feb 25, 2020 0.0010 0.0011 0.0008 0.0010 1,287,159 +0.00(+0.00%)
Feb 24, 2020 0.0011 0.0011 0.0010 0.0010 318,000 -0.00(-9.09%)
Feb 21, 2020 0.0013 0.0013 0.0008 0.0011 5,291,500 +0.00(+10.00%)
Feb 20, 2020 0.0010 0.0012 0.0007 0.0010 16,138,370 +0.00(+0.00%)
Feb 19, 2020 0.0014 0.0014 0.0010 0.0010 8,488,024 -0.00(-28.57%)
Feb 18, 2020 0.0018 0.0018 0.0014 0.0014 950,210 -0.00(-17.65%)
Feb 14, 2020 0.0019 0.0019 0.0015 0.0017 6,691,200 -0.00(-15.00%)
Feb 13, 2020 0.0020 0.0021 0.0019 0.0020 3,591,906 -0.00(-9.09%)
Feb 12, 2020 0.0021 0.0024 0.0019 0.0022 4,337,324 +0.00(+4.76%)
Feb 11, 2020 0.0023 0.0024 0.0020 0.0021 2,478,200 -0.00(-8.70%)
Feb 10, 2020 0.0024 0.0024 0.0020 0.0023 1,887,126 -0.00(-4.17%)
Feb 07, 2020 0.0025 0.0029 0.0022 0.0024 1,800,100 +0.00(+14.29%)
Feb 06, 2020 0.0021 0.0021 0.0021 0.0021 549,458 +0.00(+0.00%)
Feb 05, 2020 0.0022 0.0024 0.0020 0.0021 2,758,638 +0.00(+0.00%)
Feb 04, 2020 0.0021 0.0024 0.0020 0.0021 3,574,023 +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.