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 (%)
May 28, 2021 0.0095 0.0110 0.0092 0.0096 2,294,021 -0.00(-1.03%)
May 27, 2021 0.0095 0.0109 0.0080 0.0097 1,424,262 +0.00(+15.48%)
May 26, 2021 0.0100 0.0110 0.0084 0.0084 1,344,012 -0.00(-14.29%)
May 25, 2021 0.0082 0.0111 0.0082 0.0098 4,733,520 +0.00(+19.51%)
May 24, 2021 0.0090 0.0090 0.0082 0.0082 1,031,626 +0.00(+0.00%)
May 21, 2021 0.0081 0.0091 0.0080 0.0082 2,659,755 +0.00(+5.13%)
May 20, 2021 0.0078 0.0085 0.0070 0.0078 835,637 +0.00(+4.00%)
May 19, 2021 0.0080 0.0088 0.0070 0.0075 812,135 -0.00(-13.79%)
May 18, 2021 0.0087 0.0088 0.0070 0.0087 818,321 +0.00(+0.00%)
May 17, 2021 0.0056 0.0100 0.0055 0.0087 5,600,419 +0.00(+29.85%)
May 14, 2021 0.0090 0.0091 0.0063 0.0067 3,401,612 -0.00(-26.37%)
May 13, 2021 0.0063 0.0105 0.0052 0.0091 16,486,478 +0.00(+65.45%)
May 12, 2021 0.0056 0.0056 0.0040 0.0055 4,517,100 +0.00(+19.57%)
May 11, 2021 0.0060 0.0060 0.0036 0.0046 9,670,847 -0.00(-11.54%)
May 10, 2021 0.0053 0.0071 0.0047 0.0052 3,777,304 -0.00(-7.14%)
May 07, 2021 0.0062 0.0065 0.0056 0.0056 1,624,488 -0.00(-20.00%)
May 06, 2021 0.0062 0.0071 0.0055 0.0070 918,958 +0.00(+18.64%)
May 05, 2021 0.0066 0.0066 0.0057 0.0059 1,438,658 -0.00(-6.35%)
May 04, 2021 0.0074 0.0074 0.0058 0.0063 503,660 -0.00(-13.70%)
May 03, 2021 0.0068 0.0073 0.0066 0.0073 716,754 +0.00(+10.61%)
Apr 30, 2021 0.0069 0.0075 0.0064 0.0066 1,387,100 +0.00(+6.45%)
Apr 29, 2021 0.0049 0.0070 0.0049 0.0062 3,378,576 -0.00(-10.14%)
Apr 28, 2021 0.0068 0.0075 0.0056 0.0069 2,032,354 -0.00(-8.00%)
Apr 27, 2021 0.0064 0.0075 0.0063 0.0075 632,772 +0.00(+0.00%)
Apr 26, 2021 0.0077 0.0080 0.0064 0.0075 1,129,236 +0.00(+7.14%)
Apr 23, 2021 0.0070 0.0070 0.0064 0.0070 313,000 +0.00(+0.00%)
Apr 22, 2021 0.0069 0.0070 0.0064 0.0070 1,103,118 +0.00(+11.11%)
Apr 21, 2021 0.0068 0.0070 0.0061 0.0063 694,980 -0.00(-11.27%)
Apr 20, 2021 0.0089 0.0089 0.0061 0.0071 909,857 -0.00(-20.22%)
Apr 19, 2021 0.0073 0.0089 0.0066 0.0089 3,204,197 +0.00(+0.00%)
Apr 16, 2021 0.0062 0.0089 0.0062 0.0089 1,965,800 +0.00(+27.14%)
Apr 15, 2021 0.0067 0.0080 0.0061 0.0070 883,465 +0.00(+2.94%)
Apr 14, 2021 0.0090 0.0090 0.0063 0.0068 1,761,866 -0.00(-1.45%)
Apr 13, 2021 0.0070 0.0080 0.0069 0.0069 1,084,230 -0.00(-9.21%)
Apr 12, 2021 0.0090 0.0090 0.0067 0.0076 3,713,242 -0.00(-19.15%)
Apr 09, 2021 0.0082 0.0094 0.0077 0.0094 3,090,900 +0.00(+6.82%)
Apr 08, 2021 0.0088 0.0094 0.0080 0.0088 1,380,511 -0.00(-4.35%)
Apr 07, 2021 0.0088 0.0107 0.0085 0.0092 761,238 +0.00(+2.22%)
Apr 06, 2021 0.0114 0.0114 0.0085 0.0090 742,650 -0.00(-16.67%)
Apr 05, 2021 0.0073 0.0115 0.0073 0.0108 1,801,108 +0.00(+10.20%)
Apr 01, 2021 0.0099 0.0120 0.0084 0.0098 11,523,199 -0.00(-2.00%)
Mar 31, 2021 0.0077 0.0100 0.0077 0.0100 2,064,545 -0.00(-4.76%)
Mar 30, 2021 0.0078 0.0119 0.0060 0.0105 3,445,553 +0.00(+36.36%)
Mar 29, 2021 0.0078 0.0083 0.0073 0.0077 1,540,879 -0.00(-10.47%)
Mar 26, 2021 0.0081 0.0088 0.0074 0.0086 508,600 -0.00(-3.37%)
Mar 25, 2021 0.0074 0.0089 0.0066 0.0089 1,035,662 +0.00(+12.66%)
Mar 24, 2021 0.0080 0.0081 0.0066 0.0079 1,613,608 -0.00(-2.47%)
Mar 23, 2021 0.0070 0.0084 0.0070 0.0081 191,206 -0.00(-3.57%)
Mar 22, 2021 0.0074 0.0088 0.0074 0.0084 1,943,511 +0.00(+5.00%)
Mar 19, 2021 0.0078 0.0080 0.0074 0.0080 772,600 +0.00(+9.59%)
Mar 18, 2021 0.0090 0.0090 0.0073 0.0073 274,665 -0.00(-14.12%)
Mar 17, 2021 0.0076 0.0089 0.0073 0.0085 2,114,598 -0.00(-4.49%)
Mar 16, 2021 0.0100 0.0100 0.0071 0.0089 3,540,477 -0.00(-8.25%)
Mar 15, 2021 0.0090 0.0103 0.0081 0.0097 1,971,617 +0.00(+6.59%)
Mar 12, 2021 0.0109 0.0109 0.0073 0.0091 4,657,800 -0.00(-14.95%)
Mar 11, 2021 0.0095 0.0110 0.0073 0.0107 3,310,681 +0.00(+33.75%)
Mar 10, 2021 0.0091 0.0095 0.0078 0.0080 2,757,858 +0.00(+0.00%)
Mar 09, 2021 0.0100 0.0100 0.0077 0.0080 1,414,255 +0.00(+0.00%)
Mar 08, 2021 0.0088 0.0090 0.0070 0.0080 2,450,235 -0.00(-11.11%)
Mar 05, 2021 0.0068 0.0090 0.0050 0.0090 8,433,400 +0.01(+143.24%)
Mar 04, 2021 0.0070 0.0072 0.0037 0.0037 10,887,161 -0.00(-53.16%)
Mar 03, 2021 0.0078 0.0090 0.0053 0.0079 14,610,798 -0.00(-12.22%)
Mar 02, 2021 0.0109 0.0109 0.0070 0.0090 6,005,423 -0.00(-9.09%)
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.