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 (%)
Nov 29, 2019 0.0014 0.0022 0.0009 0.0015 62,008,800 +0.00(+25.00%)
Nov 27, 2019 0.0010 0.0013 0.0009 0.0012 18,446,600 +0.00(+33.33%)
Nov 26, 2019 0.0006 0.0012 0.0006 0.0009 31,498,296 +0.00(+50.00%)
Nov 25, 2019 0.0006 0.0006 0.0004 0.0006 5,919,400 +0.00(+0.00%)
Nov 22, 2019 0.0005 0.0006 0.0004 0.0006 19,428,800 +0.00(+20.00%)
Nov 21, 2019 0.0005 0.0005 0.0004 0.0005 302,115 +0.00(+0.00%)
Nov 20, 2019 0.0005 0.0005 0.0005 0.0005 700,000 +0.00(+0.00%)
Nov 19, 2019 0.0005 0.0005 0.0004 0.0005 5,614,097 +0.00(+0.00%)
Nov 18, 2019 0.0005 0.0006 0.0005 0.0005 12,516,765 -0.00(-16.67%)
Nov 15, 2019 0.0007 0.0007 0.0006 0.0006 2,250,000 +0.00(+0.00%)
Nov 14, 2019 0.0006 0.0006 0.0005 0.0006 1,950,139 -0.00(-25.00%)
Nov 13, 2019 0.0005 0.0008 0.0005 0.0008 1,692,000 +0.00(+0.00%)
Nov 12, 2019 0.0006 0.0008 0.0005 0.0008 11,036,673 +0.00(+0.00%)
Nov 11, 2019 0.0007 0.0010 0.0006 0.0008 5,214,556 -0.00(-20.00%)
Nov 08, 2019 0.0008 0.0010 0.0008 0.0010 1,176,800 +0.00(+11.11%)
Nov 07, 2019 0.0007 0.0009 0.0006 0.0009 5,706,634 -0.00(-10.00%)
Nov 06, 2019 0.0009 0.0010 0.0009 0.0010 311,568 +0.00(+0.00%)
Nov 05, 2019 0.0008 0.0010 0.0007 0.0010 1,516,428 +0.00(+0.00%)
Nov 04, 2019 0.0010 0.0010 0.0010 5 +0.00(+0.00%)
Nov 01, 2019 0.0010 0.0010 0.0008 0.0010 1,419,600 +0.00(+0.00%)
Oct 31, 2019 0.0009 0.0012 0.0009 0.0010 1,471,545 -0.00(-23.08%)
Oct 30, 2019 0.0012 0.0013 0.0010 0.0013 2,968,563 -0.00(-7.14%)
Oct 29, 2019 0.0013 0.0014 0.0011 0.0014 3,968,742 +0.00(+7.69%)
Oct 28, 2019 0.0009 0.0013 0.0009 0.0013 1,354,401 +0.00(+18.18%)
Oct 25, 2019 0.0010 0.0011 0.0010 0.0011 611,300 -0.00(-8.33%)
Oct 24, 2019 0.0011 0.0013 0.0009 0.0012 5,960,508 +0.00(+0.00%)
Oct 23, 2019 0.0013 0.0013 0.0009 0.0012 4,035,129 -0.00(-7.69%)
Oct 22, 2019 0.0010 0.0018 0.0010 0.0013 12,236,723 +0.00(+30.00%)
Oct 21, 2019 0.0007 0.0010 0.0006 0.0010 7,769,705 +0.00(+42.86%)
Oct 18, 2019 0.0006 0.0007 0.0006 0.0007 1,011,500 +0.00(+0.00%)
Oct 17, 2019 0.0006 0.0007 0.0006 0.0007 596,288 +0.00(+0.00%)
Oct 16, 2019 0.0006 0.0008 0.0006 0.0007 2,282,367 -0.00(-12.50%)
Oct 15, 2019 0.0007 0.0008 0.0007 0.0008 11,978 +0.00(+0.00%)
Oct 11, 2019 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Oct 07, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Oct 04, 2019 0.0009 0.0009 0.0009 0.0009 78,800 +0.00(+0.00%)
Oct 03, 2019 0.0006 0.0009 0.0006 0.0009 4,056,514 +0.00(+28.57%)
Oct 02, 2019 0.0006 0.0007 0.0006 0.0007 548,048 -0.00(-12.50%)
Oct 01, 2019 0.0007 0.0008 0.0007 0.0008 2,019,024 +0.00(+0.00%)
Sep 30, 2019 0.0006 0.0008 0.0006 0.0008 34,512 +0.00(+0.00%)
Sep 27, 2019 0.0007 0.0008 0.0007 0.0008 534,500 +0.00(+0.00%)
Sep 26, 2019 0.0008 0.0008 0.0008 0.0008 75,000 +0.00(+0.00%)
Sep 25, 2019 0.0007 0.0008 0.0007 0.0008 1,526,128 +0.00(+0.00%)
Sep 24, 2019 0.0006 0.0008 0.0006 0.0008 176,260 +0.00(+0.00%)
Sep 23, 2019 0.0007 0.0008 0.0007 0.0008 1,234,032 +0.00(+0.00%)
Sep 20, 2019 0.0007 0.0008 0.0007 0.0008 1,465,500 +0.00(+14.29%)
Sep 18, 2019 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Sep 17, 2019 0.0007 0.0008 0.0006 0.0008 6,876,771 +0.00(+14.29%)
Sep 16, 2019 0.0006 0.0008 0.0006 0.0007 2,102,584 -0.00(-12.50%)
Sep 13, 2019 0.0006 0.0008 0.0006 0.0008 921,100 +0.00(+0.00%)
Sep 11, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 09, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 06, 2019 0.0007 0.0008 0.0007 0.0008 279,300 +0.00(+0.00%)
Sep 05, 2019 0.0007 0.0008 0.0007 0.0008 313,948 +0.00(+14.29%)
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.