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 (%)
Feb 28, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 27, 2018 0.0004 0.0004 0.0003 0.0003 1,486,301 -0.00(-25.00%)
Feb 26, 2018 0.0004 0.0004 0.0004 0.0004 1,285,500 +0.00(+0.00%)
Feb 21, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 16, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 15, 2018 0.0004 0.0004 0.0004 0.0004 1,680,751 -0.00(-20.00%)
Feb 14, 2018 0.0004 0.0005 0.0004 0.0005 400 +0.00(+25.00%)
Feb 13, 2018 0.0004 0.0004 0.0004 0.0004 1,840,000 -0.00(-20.00%)
Feb 12, 2018 0.0005 0.0005 0.0005 0.0005 26,000 +0.00(+0.00%)
Feb 09, 2018 0.0005 0.0005 0.0005 0.0005 375,000 +0.00(+18.20%)
Feb 08, 2018 0.0004 0.0004 0.0004 0.0004 1,100 +0.00(+5.75%)
Feb 07, 2018 0.0004 0.0004 0.0004 0.0004 5,682,550 +0.00(+0.00%)
Feb 06, 2018 0.0004 0.0004 0.0004 0.0004 1,820,000 -0.00(-20.00%)
Feb 05, 2018 0.0005 0.0005 0.0004 0.0005 1,387,575 -0.00(-16.67%)
Feb 02, 2018 0.0005 0.0006 0.0005 0.0006 1,746,000 +0.00(+20.00%)
Feb 01, 2018 0.0005 0.0006 0.0004 0.0005 4,698,743 +0.00(+25.00%)
Jan 31, 2018 0.0009 0.0010 0.0003 0.0004 46,432,440 -0.00(-55.56%)
Jan 30, 2018 0.0007 0.0011 0.0007 0.0009 25,290,392 +0.00(+28.57%)
Jan 29, 2018 0.0005 0.0007 0.0005 0.0007 5,338,530 +0.00(+40.00%)
Jan 25, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 24, 2018 0.0007 0.0007 0.0005 0.0005 8,272,857 -0.00(-16.67%)
Jan 23, 2018 0.0003 0.0008 0.0003 0.0006 53,558,252 +0.00(+200.00%)
Jan 19, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 18, 2018 0.0002 0.0002 0.0002 0.0002 1,080 -0.00(-33.33%)
Jan 12, 2018 0.0003 0.0003 0.0003 40 +0.00(+0.00%)
Jan 09, 2018 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Jan 08, 2018 0.0001 0.0001 0.0001 0.0001 500,004 -0.00(-50.00%)
Dec 29, 2017 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Dec 28, 2017 0.0002 0.0002 0.0001 0.0001 3,023,089 -0.00(-50.00%)
Dec 22, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 21, 2017 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Dec 20, 2017 0.0002 0.0002 0.0002 0.0002 7,501 +0.00(+0.00%)
Dec 19, 2017 0.0002 0.0002 0.0002 0.0002 1,454,852 +0.00(+0.00%)
Dec 18, 2017 0.0002 0.0002 0.0002 0.0002 2,067,869 +0.00(+0.00%)
Dec 15, 2017 0.0003 0.0003 0.0002 0.0002 2,602,030 -0.00(-33.33%)
Dec 14, 2017 0.0002 0.0003 0.0002 0.0003 1,750,415 +0.00(+49.25%)
Dec 13, 2017 0.0002 0.0002 0.0002 0.0002 4,700 -0.00(-9.87%)
Dec 11, 2017 0.0002 0.0002 0.0002 4 +0.00(+11.50%)
Dec 06, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 05, 2017 0.0002 0.0002 0.0002 0.0002 100,000 -0.00(-10.31%)
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.