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 (%)
Dec 31, 2019 0.0034 0.0053 0.0034 0.0052 15,287,100 +0.00(+44.44%)
Dec 30, 2019 0.0037 0.0040 0.0034 0.0036 4,523,547 -0.00(-2.70%)
Dec 27, 2019 0.0037 0.0044 0.0033 0.0037 9,633,700 +0.00(+0.00%)
Dec 26, 2019 0.0030 0.0039 0.0028 0.0037 9,707,902 +0.00(+32.14%)
Dec 24, 2019 0.0030 0.0031 0.0022 0.0028 6,863,200 +0.00(+7.69%)
Dec 23, 2019 0.0022 0.0027 0.0022 0.0026 3,418,831 +0.00(+4.00%)
Dec 20, 2019 0.0025 0.0026 0.0022 0.0025 6,023,400 +0.00(+4.17%)
Dec 19, 2019 0.0026 0.0030 0.0024 0.0024 7,568,284 -0.00(-7.69%)
Dec 18, 2019 0.0023 0.0035 0.0022 0.0026 22,287,036 +0.00(+13.04%)
Dec 17, 2019 0.0020 0.0026 0.0020 0.0023 9,941,312 +0.00(+4.55%)
Dec 16, 2019 0.0025 0.0025 0.0020 0.0022 16,590,531 -0.00(-18.52%)
Dec 13, 2019 0.0030 0.0031 0.0025 0.0027 7,894,400 -0.00(-10.00%)
Dec 12, 2019 0.0030 0.0033 0.0022 0.0030 20,949,056 +0.00(+0.00%)
Dec 11, 2019 0.0033 0.0040 0.0025 0.0030 25,074,128 -0.00(-14.29%)
Dec 10, 2019 0.0044 0.0046 0.0033 0.0035 15,778,384 -0.00(-16.67%)
Dec 09, 2019 0.0035 0.0047 0.0031 0.0042 37,771,480 +0.00(+35.48%)
Dec 06, 2019 0.0035 0.0035 0.0023 0.0031 52,792,300 -0.00(-11.43%)
Dec 05, 2019 0.0045 0.0045 0.0030 0.0035 41,712,360 +0.00(+0.00%)
Dec 04, 2019 0.0036 0.0048 0.0022 0.0035 93,991,552 -0.00(-10.26%)
Dec 03, 2019 0.0044 0.0056 0.0028 0.0039 135,394,816 -0.00(-22.00%)
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.