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 (%)
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%)
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.