Indicators

Allied Security Innovations Inc (OP: ADSV )

0.0002 UNCHANGED

Last Price Updated: 11:43 AM EST, Feb 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.0095	0.0110	0.0092	0.0096	2,294,021	-0.00(-1.03%)
May 27, 2021	0.0095	0.0109	0.0080	0.0097	1,424,262	+0.00(+15.48%)
May 26, 2021	0.0100	0.0110	0.0084	0.0084	1,344,012	-0.00(-14.29%)
May 25, 2021	0.0082	0.0111	0.0082	0.0098	4,733,520	+0.00(+19.51%)
May 24, 2021	0.0090	0.0090	0.0082	0.0082	1,031,626	+0.00(+0.00%)
May 21, 2021	0.0081	0.0091	0.0080	0.0082	2,659,755	+0.00(+5.13%)
May 20, 2021	0.0078	0.0085	0.0070	0.0078	835,637	+0.00(+4.00%)
May 19, 2021	0.0080	0.0088	0.0070	0.0075	812,135	-0.00(-13.79%)
May 18, 2021	0.0087	0.0088	0.0070	0.0087	818,321	+0.00(+0.00%)
May 17, 2021	0.0056	0.0100	0.0055	0.0087	5,600,419	+0.00(+29.85%)
May 14, 2021	0.0090	0.0091	0.0063	0.0067	3,401,612	-0.00(-26.37%)
May 13, 2021	0.0063	0.0105	0.0052	0.0091	16,486,478	+0.00(+65.45%)
May 12, 2021	0.0056	0.0056	0.0040	0.0055	4,517,100	+0.00(+19.57%)
May 11, 2021	0.0060	0.0060	0.0036	0.0046	9,670,847	-0.00(-11.54%)
May 10, 2021	0.0053	0.0071	0.0047	0.0052	3,777,304	-0.00(-7.14%)
May 07, 2021	0.0062	0.0065	0.0056	0.0056	1,624,488	-0.00(-20.00%)
May 06, 2021	0.0062	0.0071	0.0055	0.0070	918,958	+0.00(+18.64%)
May 05, 2021	0.0066	0.0066	0.0057	0.0059	1,438,658	-0.00(-6.35%)
May 04, 2021	0.0074	0.0074	0.0058	0.0063	503,660	-0.00(-13.70%)

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.