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 (%)
Jun 30, 2021 0.0126 0.0140 0.0110 0.0139 2,735,520 +0.00(+11.20%)
Jun 29, 2021 0.0148 0.0148 0.0118 0.0125 3,862,659 -0.00(-9.42%)
Jun 28, 2021 0.0147 0.0150 0.0122 0.0138 4,626,152 +0.00(+7.81%)
Jun 25, 2021 0.0128 0.0147 0.0107 0.0128 6,503,434 -0.00(-4.48%)
Jun 24, 2021 0.0138 0.0147 0.0095 0.0134 9,363,143 +0.00(+3.88%)
Jun 23, 2021 0.0074 0.0230 0.0056 0.0129 50,257,232 +0.01(+74.32%)
Jun 22, 2021 0.0075 0.0080 0.0055 0.0074 2,170,329 -0.00(-7.50%)
Jun 21, 2021 0.0080 0.0085 0.0080 0.0080 216,000 +0.00(+0.00%)
Jun 18, 2021 0.0084 0.0089 0.0077 0.0080 325,201 -0.00(-8.05%)
Jun 17, 2021 0.0080 0.0087 0.0076 0.0087 634,059 -0.00(-1.14%)
Jun 16, 2021 0.0072 0.0089 0.0072 0.0088 199,200 +0.00(+3.53%)
Jun 15, 2021 0.0087 0.0089 0.0071 0.0085 1,390,479 +0.00(+21.43%)
Jun 14, 2021 0.0067 0.0078 0.0067 0.0070 1,194,056 +0.00(+6.06%)
Jun 11, 2021 0.0066 0.0090 0.0066 0.0066 1,563,219 -0.00(-13.16%)
Jun 10, 2021 0.0070 0.0076 0.0055 0.0076 3,661,409 +0.00(+1.33%)
Jun 09, 2021 0.0080 0.0080 0.0075 0.0075 499,307 -0.00(-6.25%)
Jun 08, 2021 0.0080 0.0080 0.0068 0.0080 997,778 +0.00(+5.26%)
Jun 07, 2021 0.0084 0.0100 0.0062 0.0076 5,911,538 -0.00(-14.61%)
Jun 04, 2021 0.0071 0.0089 0.0071 0.0089 617,700 +0.00(+18.67%)
Jun 03, 2021 0.0109 0.0109 0.0071 0.0075 914,958 -0.00(-25.00%)
Jun 02, 2021 0.0111 0.0111 0.0090 0.0100 1,085,995 +0.00(+4.17%)
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.