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 (%)
Apr 30, 2019 0.0016 0.0019 0.0014 0.0016 5,648,079 -0.00(-15.79%)
Apr 29, 2019 0.0018 0.0019 0.0016 0.0019 2,798,680 +0.00(+5.56%)
Apr 26, 2019 0.0017 0.0018 0.0013 0.0018 1,171,000 +0.00(+0.00%)
Apr 25, 2019 0.0015 0.0018 0.0015 0.0018 1,174,674 +0.00(+0.00%)
Apr 24, 2019 0.0018 0.0018 0.0015 0.0018 2,107,442 +0.00(+0.00%)
Apr 23, 2019 0.0016 0.0018 0.0015 0.0018 11,210,580 -0.00(-5.26%)
Apr 22, 2019 0.0018 0.0020 0.0016 0.0019 2,243,966 +0.00(+0.00%)
Apr 18, 2019 0.0019 0.0023 0.0017 0.0019 4,859,100 -0.00(-17.39%)
Apr 17, 2019 0.0022 0.0023 0.0020 0.0023 1,437,746 +0.00(+4.55%)
Apr 16, 2019 0.0024 0.0024 0.0019 0.0022 3,261,383 -0.00(-4.35%)
Apr 15, 2019 0.0021 0.0026 0.0019 0.0023 11,138,939 +0.00(+9.52%)
Apr 12, 2019 0.0019 0.0021 0.0019 0.0021 3,103,500 +0.00(+10.53%)
Apr 11, 2019 0.0015 0.0022 0.0015 0.0019 2,253,077 +0.00(+0.00%)
Apr 10, 2019 0.0019 0.0019 0.0016 0.0019 947,542 -0.00(-5.00%)
Apr 09, 2019 0.0020 0.0021 0.0016 0.0020 14,151,230 +0.00(+0.00%)
Apr 08, 2019 0.0019 0.0024 0.0017 0.0020 10,007,150 +0.00(+5.26%)
Apr 05, 2019 0.0021 0.0024 0.0015 0.0019 38,588,800 -0.00(-26.92%)
Apr 04, 2019 0.0023 0.0027 0.0021 0.0026 2,705,016 -0.00(-7.14%)
Apr 03, 2019 0.0030 0.0032 0.0023 0.0028 4,465,124 -0.00(-6.67%)
Apr 02, 2019 0.0024 0.0033 0.0021 0.0030 12,299,994 +0.00(+11.11%)
Apr 01, 2019 0.0025 0.0039 0.0023 0.0027 40,340,348 +0.00(+8.00%)
Mar 29, 2019 0.0024 0.0028 0.0019 0.0025 29,671,700 +0.00(+13.64%)
Mar 28, 2019 0.0036 0.0036 0.0019 0.0022 73,238,328 -0.00(-37.14%)
Mar 27, 2019 0.0013 0.0035 0.0013 0.0035 117,890,960 +0.00(+218.18%)
Mar 26, 2019 0.0012 0.0014 0.0011 0.0011 22,571,276 -0.00(-8.33%)
Mar 25, 2019 0.0010 0.0015 0.0010 0.0012 75,230,816 +0.00(+0.00%)
Mar 22, 2019 0.0010 0.0012 0.0008 0.0012 15,526,800 +0.00(+20.00%)
Mar 21, 2019 0.0010 0.0010 0.0010 0.0010 500,192 +0.00(+11.11%)
Mar 20, 2019 0.0009 0.0009 0.0009 0.0009 34,000 +0.00(+0.00%)
Mar 19, 2019 0.0010 0.0010 0.0009 0.0009 220,000 +0.00(+12.50%)
Mar 18, 2019 0.0010 0.0010 0.0008 0.0008 5,356,002 -0.00(-20.00%)
Mar 15, 2019 0.0008 0.0010 0.0007 0.0010 1,580,700 +0.00(+11.11%)
Mar 14, 2019 0.0009 0.0009 0.0009 0.0009 1,208,776 -0.00(-10.00%)
Mar 13, 2019 0.0008 0.0010 0.0008 0.0010 2,754,223 +0.00(+11.11%)
Mar 12, 2019 0.0010 0.0010 0.0009 0.0009 157,778 +0.00(+0.00%)
Mar 11, 2019 0.0010 0.0010 0.0009 0.0009 3,570,000 -0.00(-10.00%)
Mar 08, 2019 0.0009 0.0010 0.0009 0.0010 5,398,700 +0.00(+42.86%)
Mar 07, 2019 0.0008 0.0008 0.0007 0.0007 2,493,958 -0.00(-12.50%)
Mar 06, 2019 0.0009 0.0009 0.0008 0.0008 1,039,999 +0.00(+0.00%)
Mar 05, 2019 0.0008 0.0008 0.0008 0.0008 1,055,000 +0.00(+14.29%)
Mar 04, 2019 0.0007 0.0007 0.0007 0.0007 1,752,000 -0.00(-12.50%)
Feb 27, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 26, 2019 0.0007 0.0008 0.0007 0.0008 1,420,000 +0.00(+14.29%)
Feb 25, 2019 0.0007 0.0008 0.0006 0.0007 16,945,086 +0.00(+16.67%)
Feb 22, 2019 0.0007 0.0007 0.0006 0.0006 5,716,100 -0.00(-14.29%)
Feb 21, 2019 0.0007 0.0007 0.0007 0.0007 22,800 +0.00(+0.00%)
Feb 20, 2019 0.0008 0.0009 0.0007 0.0007 5,364,199 -0.00(-22.22%)
Feb 19, 2019 0.0010 0.0010 0.0009 0.0009 198,888 +0.00(+0.00%)
Feb 15, 2019 0.0009 0.0009 0.0009 0.0009 1,999,900 -0.00(-10.00%)
Feb 14, 2019 0.0008 0.0010 0.0008 0.0010 2,416,428 +0.00(+11.11%)
Feb 13, 2019 0.0009 0.0009 0.0008 0.0009 2,717,965 +0.00(+0.00%)
Feb 12, 2019 0.0009 0.0009 0.0008 0.0009 5,398,521 -0.00(-10.00%)
Feb 11, 2019 0.0010 0.0010 0.0008 0.0010 4,933,584 +0.00(+0.00%)
Feb 08, 2019 0.0011 0.0011 0.0009 0.0010 26,679,800 -0.00(-16.67%)
Feb 07, 2019 0.0018 0.0023 0.0010 0.0012 134,645,248 -0.00(-25.00%)
Feb 06, 2019 0.0011 0.0016 0.0010 0.0016 14,876,097 +0.00(+33.33%)
Feb 05, 2019 0.0011 0.0012 0.0011 0.0012 514,536 +0.00(+0.00%)
Feb 04, 2019 0.0013 0.0013 0.0011 0.0012 2,374,230 +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.