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 (%)
Apr 29, 2011	0.0007	0.0008	0.0006	0.0008	6,938,249	+0.00(+14.29%)
Apr 28, 2011	0.0008	0.0009	0.0006	0.0007	26,232,376	-0.00(-12.50%)
Apr 27, 2011	0.0011	0.0012	0.0007	0.0008	45,449,168	-0.00(-33.33%)
Apr 26, 2011	0.0012	0.0013	0.0011	0.0012	33,218,630	-0.00(-7.69%)
Apr 25, 2011	0.0015	0.0019	0.0012	0.0013	91,548,416	-0.00(-43.48%)
Apr 21, 2011	0.0026	0.0026	0.0016	0.0023	43,433,220	-0.00(-8.00%)
Apr 20, 2011	0.0033	0.0040	0.0011	0.0025	167,805,632	-0.00(-7.41%)
Apr 19, 2011	0.0040	0.0044	0.0025	0.0027	58,789,924	-0.00(-32.50%)
Apr 18, 2011	0.0030	0.0045	0.0024	0.0040	73,701,328	+0.00(+53.85%)
Apr 15, 2011	0.0025	0.0029	0.0018	0.0026	56,870,500	+0.00(+4.00%)
Apr 14, 2011	0.0046	0.0048	0.0022	0.0025	57,997,724	-0.00(-39.02%)
Apr 13, 2011	0.0028	0.0041	0.0022	0.0041	63,826,876	+0.00(+70.83%)
Apr 12, 2011	0.0021	0.0025	0.0017	0.0024	51,769,352	+0.00(+20.00%)
Apr 11, 2011	0.0014	0.0020	0.0014	0.0020	47,834,792	+0.00(+42.86%)
Apr 08, 2011	0.0010	0.0014	0.0009	0.0014	32,946,588	+0.00(+40.00%)
Apr 07, 2011	0.0008	0.0010	0.0008	0.0010	2,796,034	+0.00(+0.00%)
Apr 06, 2011	0.0008	0.0010	0.0007	0.0010	12,751,296	+0.00(+11.11%)
Apr 05, 2011	0.0008	0.0012	0.0008	0.0009	8,086,967	+0.00(+0.00%)
Apr 04, 2011	0.0012	0.0013	0.0009	0.0009	6,309,645	-0.00(-25.00%)

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.