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 (%)
Aug 31, 2011 0.0004 0.0005 0.0004 0.0004 10,277,498 -0.00(-20.00%)
Aug 30, 2011 0.0005 0.0006 0.0004 0.0005 4,745,000 +0.00(+0.00%)
Aug 29, 2011 0.0004 0.0005 0.0004 0.0005 727,457 +0.00(+0.00%)
Aug 26, 2011 0.0006 0.0006 0.0005 0.0005 801,699 -0.00(-16.67%)
Aug 25, 2011 0.0007 0.0007 0.0005 0.0006 3,098,441 +0.00(+50.00%)
Aug 24, 2011 0.0005 0.0005 0.0004 0.0004 1,825,001 -0.00(-20.00%)
Aug 19, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Aug 18, 2011 0.0005 0.0005 0.0004 0.0005 1,305,000 +0.00(+0.00%)
Aug 16, 2011 0.0005 0.0005 0.0005 500,000 +0.00(+0.00%)
Aug 15, 2011 0.0006 0.0006 0.0004 0.0005 2,924,999 +0.00(+0.00%)
Aug 12, 2011 0.0005 0.0006 0.0005 0.0005 1,971,000 -0.00(-16.67%)
Aug 11, 2011 0.0006 0.0006 0.0006 0.0006 299,999 +0.00(+20.00%)
Aug 10, 2011 0.0005 0.0006 0.0004 0.0005 2,346,518 -0.00(-16.67%)
Aug 09, 2011 0.0005 0.0006 0.0005 0.0006 798,799 +0.00(+50.00%)
Aug 08, 2011 0.0004 0.0005 0.0004 0.0004 6,585,668 +0.00(+0.00%)
Aug 05, 2011 0.0004 0.0004 0.0004 0.0004 500 -0.00(-33.33%)
Aug 04, 2011 0.0004 0.0006 0.0004 0.0006 400,800 +0.00(+20.00%)
Aug 03, 2011 0.0004 0.0006 0.0004 0.0005 5,605,772 -0.00(-16.67%)
Aug 02, 2011 0.0006 0.0006 0.0004 0.0006 2,319,000 +0.00(+20.00%)
Aug 01, 2011 0.0007 0.0007 0.0005 0.0005 1,470,000 +0.00(+0.00%)
Jul 29, 2011 0.0005 0.0005 0.0005 0.0005 29,900 -0.00(-16.67%)
Jul 28, 2011 0.0006 0.0006 0.0005 0.0006 409,000 +0.00(+50.00%)
Jul 27, 2011 0.0006 0.0006 0.0004 0.0004 1,107,226 +0.00(+0.00%)
Jul 26, 2011 0.0004 0.0006 0.0004 0.0004 2,824,269 -0.00(-20.00%)
Jul 25, 2011 0.0005 0.0005 0.0004 0.0005 1,516,815 +0.00(+25.00%)
Jul 22, 2011 0.0004 0.0004 0.0004 0.0004 717,437 -0.00(-20.00%)
Jul 21, 2011 0.0005 0.0005 0.0004 0.0005 538,900 +0.00(+25.00%)
Jul 20, 2011 0.0004 0.0005 0.0004 0.0004 2,420,000 -0.00(-20.00%)
Jul 19, 2011 0.0004 0.0005 0.0004 0.0005 600,167 +0.00(+0.00%)
Jul 18, 2011 0.0005 0.0006 0.0004 0.0005 18,304,360 -0.00(-16.67%)
Jul 15, 2011 0.0005 0.0006 0.0005 0.0006 905,500 +0.00(+0.00%)
Jul 14, 2011 0.0007 0.0007 0.0006 0.0006 8,005,000 +0.00(+0.00%)
Jul 13, 2011 0.0007 0.0007 0.0005 0.0006 2,098,250 +0.00(+0.00%)
Jul 12, 2011 0.0005 0.0007 0.0005 0.0006 3,606,999 +0.00(+0.00%)
Jul 11, 2011 0.0007 0.0007 0.0006 0.0006 5,200 +0.00(+0.00%)
Jul 08, 2011 0.0007 0.0007 0.0006 0.0006 3,168,903 +0.00(+20.00%)
Jul 07, 2011 0.0007 0.0007 0.0005 0.0005 2,021,206 -0.00(-16.67%)
Jul 06, 2011 0.0006 0.0007 0.0006 0.0006 3,996,343 +0.00(+0.00%)
Jul 05, 2011 0.0007 0.0007 0.0005 0.0006 2,534,000 +0.00(+20.00%)
Jul 01, 2011 0.0005 0.0006 0.0005 0.0005 712,500 +0.00(+0.00%)
Jun 30, 2011 0.0005 0.0006 0.0005 0.0005 2,114,400 -0.00(-16.67%)
Jun 29, 2011 0.0006 0.0006 0.0005 0.0006 7,800,998 +0.00(+0.00%)
Jun 28, 2011 0.0006 0.0006 0.0006 0.0006 3,560,100 -0.00(-14.29%)
Jun 27, 2011 0.0007 0.0007 0.0007 0.0007 60,071 +0.00(+0.00%)
Jun 24, 2011 0.0007 0.0007 0.0006 0.0007 4,859,655 -0.00(-12.50%)
Jun 23, 2011 0.0007 0.0008 0.0007 0.0008 300,000 +0.00(+33.33%)
Jun 22, 2011 0.0006 0.0006 0.0006 0.0006 661,090 -0.00(-25.00%)
Jun 21, 2011 0.0006 0.0008 0.0006 0.0008 251,000 +0.00(+0.00%)
Jun 20, 2011 0.0008 0.0008 0.0008 0.0008 7,532,903 +0.00(+14.29%)
Jun 17, 2011 0.0008 0.0008 0.0007 0.0007 10,000 -0.00(-12.50%)
Jun 16, 2011 0.0007 0.0008 0.0006 0.0008 3,078,600 +0.00(+14.29%)
Jun 15, 2011 0.0007 0.0007 0.0007 0.0007 218,571 +0.00(+16.67%)
Jun 14, 2011 0.0008 0.0008 0.0006 0.0006 9,745,612 -0.00(-25.00%)
Jun 13, 2011 0.0007 0.0008 0.0007 0.0008 6,112,100 +0.00(+14.29%)
Jun 10, 2011 0.0007 0.0008 0.0006 0.0007 3,925,000 -0.00(-12.50%)
Jun 09, 2011 0.0008 0.0008 0.0007 0.0008 3,341,822 -0.00(-11.11%)
Jun 08, 2011 0.0008 0.0009 0.0006 0.0009 18,800,332 -0.00(-10.00%)
Jun 07, 2011 0.0009 0.0010 0.0007 0.0010 30,974,542 +0.00(+0.00%)
Jun 06, 2011 0.0012 0.0014 0.0008 0.0010 31,113,020 -0.00(-28.57%)
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.