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, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 28, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 24, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 23, 2017 0.0003 0.0003 0.0003 0.0003 20,000 +0.00(+50.00%)
Aug 18, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 15, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 11, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 08, 2017 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Aug 04, 2017 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jul 21, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 19, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 14, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 07, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 05, 2017 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jul 03, 2017 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 22, 2017 0.0001 0.0001 0.0001 0 -0.00(-66.67%)
Jun 21, 2017 0.0003 0.0003 0.0003 0.0003 120,000 +0.00(+200.00%)
Jun 07, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 06, 2017 0.0001 0.0001 0.0001 0.0001 949 -0.00(-50.00%)
Jun 05, 2017 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+100.00%)
Jun 01, 2017 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
May 26, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 25, 2017 0.0002 0.0002 0.0002 0.0002 722,846 +0.00(+0.00%)
May 24, 2017 0.0001 0.0002 0.0001 0.0002 2,001,799 +0.00(+100.00%)
May 19, 2017 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
May 16, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 12, 2017 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
May 11, 2017 0.0002 0.0002 0.0001 0.0001 1,260,095 -0.00(-66.67%)
May 10, 2017 0.0003 0.0003 0.0003 0.0003 77,000 +0.00(+0.00%)
May 09, 2017 0.0001 0.0003 0.0001 0.0003 102,000 +0.00(+0.00%)
May 05, 2017 0.0003 0.0003 0.0003 1 +0.00(+0.00%)
May 04, 2017 0.0001 0.0003 0.0001 0.0003 700,000 +0.00(+200.00%)
May 03, 2017 0.0001 0.0001 0.0001 0.0001 250,010 +0.00(+0.00%)
May 01, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 28, 2017 0.0001 0.0001 0.0001 0.0001 20,000 -0.00(-50.00%)
Apr 20, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Apr 19, 2017 0.0002 0.0003 0.0002 0.0003 3,290,000 +0.00(+50.00%)
Apr 13, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 12, 2017 0.0002 0.0002 0.0002 0.0002 800,000 -0.00(-20.00%)
Apr 11, 2017 0.0003 0.0003 0.0002 0.0003 2,062,000 +0.00(+25.00%)
Apr 10, 2017 0.0002 0.0002 0.0002 0.0002 7,645,000 +0.00(+0.00%)
Apr 07, 2017 0.0003 0.0007 0.0002 0.0002 72,660,976 +0.00(+100.00%)
Apr 06, 2017 0.0001 0.0001 0.0001 0.0001 304 -0.00(-50.00%)
Mar 30, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Mar 29, 2017 0.0002 0.0003 0.0002 0.0003 1,732,264 +0.00(+0.00%)
Mar 28, 2017 0.0002 0.0003 0.0001 0.0003 16,044,449 +0.00(+0.00%)
Mar 24, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Mar 16, 2017 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Mar 15, 2017 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Mar 02, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Mar 01, 2017 0.0003 0.0003 0.0003 0.0003 900 +0.00(+0.00%)
Feb 28, 2017 0.0003 0.0003 0.0003 0.0003 255 -0.00(-25.00%)
Feb 27, 2017 0.0003 0.0004 0.0002 0.0004 177,000 +0.00(+0.00%)
Feb 23, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 22, 2017 0.0004 0.0004 0.0004 0.0004 250,000 +0.00(+33.33%)
Feb 21, 2017 0.0003 0.0003 0.0003 0.0003 859,000 +0.00(+0.00%)
Feb 17, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 16, 2017 0.0003 0.0003 0.0003 0.0003 750 -0.00(-25.00%)
Feb 14, 2017 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Feb 13, 2017 0.0001 0.0003 0.0001 0.0003 2,500,504 -0.00(-25.00%)
Feb 10, 2017 0.0003 0.0004 0.0003 0.0004 5,300,015 +0.00(+33.33%)
Feb 09, 2017 0.0003 0.0003 0.0003 0.0003 2,400,000 +0.00(+49.25%)
Feb 07, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.50%)
Feb 06, 2017 0.0002 0.0002 0.0002 0.0002 500 +0.00(+0.00%)
Feb 01, 2017 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jan 30, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 25, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 11, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 09, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 06, 2017 0.0001 0.0001 0.0001 0.0001 74,550 +0.00(+0.00%)
Jan 04, 2017 0.0001 0.0001 0.0001 0 -0.00(-66.67%)
Jan 03, 2017 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+200.00%)
Dec 30, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 23, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 20, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 16, 2016 0.0001 0.0001 0.0001 8 +0.00(+0.00%)
Dec 14, 2016 0.0001 0.0001 0.0001 0 -0.00(-66.67%)
Dec 09, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 07, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 06, 2016 0.0003 0.0003 0.0003 0.0003 20,016 +0.00(+0.00%)
Dec 05, 2016 0.0003 0.0003 0.0003 0.0003 3,338 +0.00(+7.14%)
Nov 29, 2016 0.0003 0.0003 0.0003 0 -0.00(-6.67%)
Nov 25, 2016 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Nov 23, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Nov 14, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 08, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Nov 02, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Oct 20, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 14, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Oct 03, 2016 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 30, 2016 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 29, 2016 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 28, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Sep 27, 2016 0.0003 0.0003 0.0003 0.0003 1 +0.00(+0.00%)
Sep 26, 2016 0.0001 0.0003 0.0001 0.0003 654,000 +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.