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 (%)
Apr 30, 2020 0.0010 0.0011 0.0009 0.0010 1,212,770 +0.00(+0.00%)
Apr 29, 2020 0.0011 0.0013 0.0010 0.0010 2,753,882 +0.00(+0.00%)
Apr 28, 2020 0.0011 0.0012 0.0010 0.0010 1,770,075 +0.00(+0.00%)
Apr 27, 2020 0.0012 0.0012 0.0010 0.0010 240,200 -0.00(-16.67%)
Apr 24, 2020 0.0013 0.0013 0.0010 0.0012 2,005,000 +0.00(+20.00%)
Apr 23, 2020 0.0010 0.0012 0.0010 0.0010 1,950,000 -0.00(-16.67%)
Apr 22, 2020 0.0012 0.0012 0.0010 0.0012 1,102,433 +0.00(+20.00%)
Apr 21, 2020 0.0010 0.0014 0.0010 0.0010 1,149,705 -0.00(-23.08%)
Apr 20, 2020 0.0012 0.0013 0.0010 0.0013 1,588,464 +0.00(+18.18%)
Apr 17, 2020 0.0011 0.0012 0.0010 0.0011 1,959,500 +0.00(+0.00%)
Apr 16, 2020 0.0009 0.0014 0.0008 0.0011 1,680,856 +0.00(+22.22%)
Apr 15, 2020 0.0009 0.0010 0.0009 0.0009 760,700 +0.00(+12.50%)
Apr 14, 2020 0.0009 0.0009 0.0008 0.0008 2,565,000 -0.00(-11.11%)
Apr 13, 2020 0.0009 0.0012 0.0008 0.0009 1,508,604 +0.00(+0.00%)
Apr 09, 2020 0.0010 0.0010 0.0008 0.0009 7,338,200 -0.00(-18.18%)
Apr 08, 2020 0.0009 0.0011 0.0008 0.0011 2,630,898 +0.00(+10.00%)
Apr 07, 2020 0.0015 0.0015 0.0008 0.0010 12,492,277 -0.00(-33.33%)
Apr 06, 2020 0.0011 0.0015 0.0011 0.0015 4,513,113 +0.00(+25.00%)
Apr 03, 2020 0.0007 0.0014 0.0007 0.0012 15,475,400 +0.00(+50.00%)
Apr 02, 2020 0.0006 0.0008 0.0005 0.0008 6,979,500 +0.00(+0.00%)
Apr 01, 2020 0.0008 0.0009 0.0006 0.0008 3,500,200 +0.00(+0.00%)
Mar 31, 2020 0.0009 0.0009 0.0008 0.0008 366,136 -0.00(-11.11%)
Mar 30, 2020 0.0009 0.0009 0.0006 0.0009 1,252,600 +0.00(+12.50%)
Mar 27, 2020 0.0007 0.0009 0.0006 0.0008 7,721,000 -0.00(-11.11%)
Mar 26, 2020 0.0007 0.0011 0.0007 0.0009 109,109 +0.00(+0.00%)
Mar 25, 2020 0.0007 0.0009 0.0006 0.0009 826,759 +0.00(+0.00%)
Mar 24, 2020 0.0009 0.0009 0.0007 0.0009 173,002 +0.00(+12.50%)
Mar 23, 2020 0.0009 0.0009 0.0008 0.0008 102,309 -0.00(-11.11%)
Mar 20, 2020 0.0008 0.0009 0.0006 0.0009 3,812,800 +0.00(+12.50%)
Mar 19, 2020 0.0006 0.0008 0.0006 0.0008 820,000 +0.00(+0.00%)
Mar 18, 2020 0.0008 0.0008 0.0006 0.0008 2,013,478 +0.00(+0.00%)
Mar 17, 2020 0.0008 0.0008 0.0006 0.0008 2,339,167 +0.00(+14.29%)
Mar 16, 2020 0.0008 0.0008 0.0006 0.0007 6,988,523 -0.00(-12.50%)
Mar 13, 2020 0.0008 0.0008 0.0008 0.0008 265,400 +0.00(+0.00%)
Mar 12, 2020 0.0008 0.0008 0.0006 0.0008 5,496,232 +0.00(+0.00%)
Mar 11, 2020 0.0009 0.0009 0.0007 0.0008 168,711 +0.00(+0.00%)
Mar 10, 2020 0.0009 0.0009 0.0007 0.0008 774,400 -0.00(-11.11%)
Mar 09, 2020 0.0009 0.0009 0.0007 0.0009 3,027,544 +0.00(+0.00%)
Mar 06, 2020 0.0010 0.0010 0.0007 0.0009 3,173,300 +0.00(+12.50%)
Mar 05, 2020 0.0010 0.0010 0.0008 0.0008 796,660 -0.00(-11.11%)
Mar 04, 2020 0.0009 0.0009 0.0008 0.0009 162,999 +0.00(+0.00%)
Mar 03, 2020 0.0008 0.0009 0.0007 0.0009 1,097,522 -0.00(-10.00%)
Mar 02, 2020 0.0010 0.0010 0.0008 0.0010 1,672,000 +0.00(+11.11%)
Feb 28, 2020 0.0010 0.0010 0.0007 0.0009 2,026,900 -0.00(-10.00%)
Feb 27, 2020 0.0008 0.0010 0.0008 0.0010 1,185,002 +0.00(+0.00%)
Feb 26, 2020 0.0010 0.0010 0.0008 0.0010 2,353,675 +0.00(+0.00%)
Feb 25, 2020 0.0010 0.0011 0.0008 0.0010 1,287,159 +0.00(+0.00%)
Feb 24, 2020 0.0011 0.0011 0.0010 0.0010 318,000 -0.00(-9.09%)
Feb 21, 2020 0.0013 0.0013 0.0008 0.0011 5,291,500 +0.00(+10.00%)
Feb 20, 2020 0.0010 0.0012 0.0007 0.0010 16,138,370 +0.00(+0.00%)
Feb 19, 2020 0.0014 0.0014 0.0010 0.0010 8,488,024 -0.00(-28.57%)
Feb 18, 2020 0.0018 0.0018 0.0014 0.0014 950,210 -0.00(-17.65%)
Feb 14, 2020 0.0019 0.0019 0.0015 0.0017 6,691,200 -0.00(-15.00%)
Feb 13, 2020 0.0020 0.0021 0.0019 0.0020 3,591,906 -0.00(-9.09%)
Feb 12, 2020 0.0021 0.0024 0.0019 0.0022 4,337,324 +0.00(+4.76%)
Feb 11, 2020 0.0023 0.0024 0.0020 0.0021 2,478,200 -0.00(-8.70%)
Feb 10, 2020 0.0024 0.0024 0.0020 0.0023 1,887,126 -0.00(-4.17%)
Feb 07, 2020 0.0025 0.0029 0.0022 0.0024 1,800,100 +0.00(+14.29%)
Feb 06, 2020 0.0021 0.0021 0.0021 0.0021 549,458 +0.00(+0.00%)
Feb 05, 2020 0.0022 0.0024 0.0020 0.0021 2,758,638 +0.00(+0.00%)
Feb 04, 2020 0.0021 0.0024 0.0020 0.0021 3,574,023 +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.