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 (%)
Mar 31, 2011 0.0008 0.0013 0.0008 0.0013 45,185,148 +0.00(+44.44%)
Mar 30, 2011 0.0006 0.0009 0.0006 0.0009 31,916,332 +0.00(+80.00%)
Mar 29, 2011 0.0005 0.0007 0.0005 0.0005 19,169,866 +0.00(+0.00%)
Mar 28, 2011 0.0004 0.0007 0.0003 0.0005 15,765,275 +0.00(+25.00%)
Mar 25, 2011 0.0004 0.0004 0.0003 0.0004 4,809,761 +0.00(+33.33%)
Mar 24, 2011 0.0004 0.0004 0.0003 0.0003 1,065,000 -0.00(-25.00%)
Mar 23, 2011 0.0004 0.0004 0.0004 0.0004 250,000 +0.00(+33.33%)
Mar 22, 2011 0.0004 0.0004 0.0003 0.0003 695,000 -0.00(-25.00%)
Mar 21, 2011 0.0004 0.0004 0.0004 0.0004 800,000 +0.00(+0.00%)
Mar 18, 2011 0.0003 0.0004 0.0003 0.0004 3,300,000 +0.00(+0.00%)
Mar 17, 2011 0.0004 0.0004 0.0003 0.0004 5,780,000 +0.00(+0.00%)
Mar 16, 2011 0.0003 0.0004 0.0003 0.0004 2,642,900 +0.00(+33.33%)
Mar 15, 2011 0.0003 0.0003 0.0002 0.0003 2,581,100 +0.00(+0.00%)
Mar 14, 2011 0.0003 0.0003 0.0002 0.0003 4,414,400 +0.00(+0.00%)
Mar 11, 2011 0.0003 0.0003 0.0003 0.0003 3,377,657 +0.00(+0.00%)
Mar 09, 2011 0.0003 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Mar 08, 2011 0.0003 0.0004 0.0003 0.0004 665,243 +0.00(+0.00%)
Mar 07, 2011 0.0003 0.0004 0.0003 0.0004 1,130,000 +0.00(+0.00%)
Mar 04, 2011 0.0004 0.0004 0.0003 0.0004 16,542,958 +0.00(+0.00%)
Mar 03, 2011 0.0004 0.0004 0.0003 0.0004 2,170,000 +0.00(+33.33%)
Mar 02, 2011 0.0004 0.0004 0.0003 0.0003 3,200,199 -0.00(-25.00%)
Mar 01, 2011 0.0005 0.0005 0.0004 0.0004 5,056,750 -0.00(-20.00%)
Feb 28, 2011 0.0004 0.0005 0.0003 0.0005 5,984,625 +0.00(+25.00%)
Feb 25, 2011 0.0005 0.0005 0.0004 0.0004 2,932,000 -0.00(-20.00%)
Feb 24, 2011 0.0005 0.0008 0.0004 0.0005 7,802,044 +0.00(+0.00%)
Feb 23, 2011 0.0007 0.0007 0.0005 0.0005 7,487,583 +0.00(+0.00%)
Feb 22, 2011 0.0005 0.0007 0.0004 0.0005 15,443,000 +0.00(+25.00%)
Feb 18, 2011 0.0009 0.0009 0.0003 0.0004 58,807,304 -0.00(-42.86%)
Feb 17, 2011 0.0009 0.0010 0.0006 0.0007 62,078,648 -0.00(-12.50%)
Feb 16, 2011 0.0002 0.0008 0.0002 0.0008 48,217,428 +0.00(+166.67%)
Feb 15, 2011 0.0003 0.0003 0.0003 0.0003 3,062,500 +0.00(+0.00%)
Feb 14, 2011 0.0003 0.0004 0.0003 0.0003 11,150,000 +0.00(+0.00%)
Feb 11, 2011 0.0003 0.0003 0.0003 0.0003 2,500,000 +0.00(+0.00%)
Feb 10, 2011 0.0003 0.0003 0.0003 0.0003 50,000 +0.00(+0.00%)
Feb 09, 2011 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+0.00%)
Feb 08, 2011 0.0003 0.0003 0.0003 0.0003 1,350,000 +0.00(+50.00%)
Feb 07, 2011 0.0002 0.0003 0.0002 0.0002 8,058,630 -0.00(-33.33%)
Feb 01, 2011 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 31, 2011 0.0003 0.0003 0.0001 0.0003 39,938,208 +0.00(+50.00%)
Jan 28, 2011 0.0002 0.0002 0.0002 0.0002 872,001 +0.00(+0.00%)
Jan 26, 2011 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 25, 2011 0.0003 0.0003 0.0002 0.0002 13,883,419 -0.00(-33.33%)
Jan 24, 2011 0.0003 0.0003 0.0003 0.0003 3,650,000 +0.00(+50.00%)
Jan 21, 2011 0.0002 0.0002 0.0002 0.0002 333 -0.00(-33.33%)
Jan 19, 2011 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jan 18, 2011 0.0003 0.0003 0.0002 0.0002 26,123,112 -0.00(-33.33%)
Jan 14, 2011 0.0004 0.0004 0.0003 0.0003 704,000 +0.00(+50.00%)
Jan 13, 2011 0.0002 0.0002 0.0002 0.0002 1,500 -0.00(-50.00%)
Jan 12, 2011 0.0003 0.0004 0.0003 0.0004 3,218,100 +0.00(+0.00%)
Jan 07, 2011 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 06, 2011 0.0004 0.0004 0.0004 0.0004 301,000 +0.00(+0.00%)
Jan 05, 2011 0.0005 0.0005 0.0004 0.0004 3,210,940 +0.00(+0.00%)
Jan 04, 2011 0.0004 0.0004 0.0004 0.0004 4,434,092 +0.00(+33.33%)
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.