Skip to main content

Allied Security Innovations Inc (OP: ADSV )

0.0002 UNCHANGED
Last Price Updated: 11:43 AM EST, Feb 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.0151 0.0151 0.0130 0.0130 1,180,991 -0.00(-12.16%)
Jul 29, 2021 0.0130 0.0150 0.0115 0.0148 931,598 +0.00(+6.47%)
Jul 28, 2021 0.0114 0.0140 0.0112 0.0139 2,530,886 +0.00(+7.75%)
Jul 27, 2021 0.0130 0.0137 0.0112 0.0129 936,460 -0.00(-0.77%)
Jul 26, 2021 0.0110 0.0170 0.0110 0.0130 9,592,459 +0.00(+3.17%)
Jul 23, 2021 0.0122 0.0126 0.0100 0.0126 1,197,611 -0.00(-0.79%)
Jul 22, 2021 0.0120 0.0130 0.0100 0.0127 1,407,290 -0.00(-2.31%)
Jul 21, 2021 0.0122 0.0140 0.0115 0.0130 658,422 +0.00(+1.56%)
Jul 20, 2021 0.0106 0.0128 0.0105 0.0128 1,637,144 +0.00(+20.75%)
Jul 19, 2021 0.0125 0.0137 0.0100 0.0106 3,841,140 -0.00(-23.19%)
Jul 16, 2021 0.0140 0.0140 0.0100 0.0138 3,176,546 +0.00(+6.98%)
Jul 15, 2021 0.0130 0.0140 0.0100 0.0129 5,906,065 -0.00(-7.19%)
Jul 14, 2021 0.0127 0.0161 0.0102 0.0139 7,656,961 -0.00(-0.71%)
Jul 13, 2021 0.0151 0.0157 0.0122 0.0140 5,570,876 -0.00(-18.60%)
Jul 12, 2021 0.0188 0.0188 0.0146 0.0172 2,144,115 -0.00(-2.27%)
Jul 09, 2021 0.0187 0.0188 0.0170 0.0176 2,732,173 -0.00(-1.68%)
Jul 08, 2021 0.0188 0.0188 0.0160 0.0179 2,010,911 -0.00(-6.28%)
Jul 07, 2021 0.0200 0.0200 0.0160 0.0191 3,253,749 -0.00(-4.50%)
Jul 06, 2021 0.0200 0.0219 0.0160 0.0200 3,001,379 -0.00(-2.44%)
Jul 02, 2021 0.0165 0.0209 0.0152 0.0205 9,301,584 +0.00(+31.41%)
Jul 01, 2021 0.0139 0.0168 0.0138 0.0156 4,434,294 +0.00(+12.23%)
Jun 30, 2021 0.0126 0.0140 0.0110 0.0139 2,735,520 +0.00(+11.20%)
Jun 29, 2021 0.0148 0.0148 0.0118 0.0125 3,862,659 -0.00(-9.42%)
Jun 28, 2021 0.0147 0.0150 0.0122 0.0138 4,626,152 +0.00(+7.81%)
Jun 25, 2021 0.0128 0.0147 0.0107 0.0128 6,503,434 -0.00(-4.48%)
Jun 24, 2021 0.0138 0.0147 0.0095 0.0134 9,363,143 +0.00(+3.88%)
Jun 23, 2021 0.0074 0.0230 0.0056 0.0129 50,257,232 +0.01(+74.32%)
Jun 22, 2021 0.0075 0.0080 0.0055 0.0074 2,170,329 -0.00(-7.50%)
Jun 21, 2021 0.0080 0.0085 0.0080 0.0080 216,000 +0.00(+0.00%)
Jun 18, 2021 0.0084 0.0089 0.0077 0.0080 325,201 -0.00(-8.05%)
Jun 17, 2021 0.0080 0.0087 0.0076 0.0087 634,059 -0.00(-1.14%)
Jun 16, 2021 0.0072 0.0089 0.0072 0.0088 199,200 +0.00(+3.53%)
Jun 15, 2021 0.0087 0.0089 0.0071 0.0085 1,390,479 +0.00(+21.43%)
Jun 14, 2021 0.0067 0.0078 0.0067 0.0070 1,194,056 +0.00(+6.06%)
Jun 11, 2021 0.0066 0.0090 0.0066 0.0066 1,563,219 -0.00(-13.16%)
Jun 10, 2021 0.0070 0.0076 0.0055 0.0076 3,661,409 +0.00(+1.33%)
Jun 09, 2021 0.0080 0.0080 0.0075 0.0075 499,307 -0.00(-6.25%)
Jun 08, 2021 0.0080 0.0080 0.0068 0.0080 997,778 +0.00(+5.26%)
Jun 07, 2021 0.0084 0.0100 0.0062 0.0076 5,911,538 -0.00(-14.61%)
Jun 04, 2021 0.0071 0.0089 0.0071 0.0089 617,700 +0.00(+18.67%)
Jun 03, 2021 0.0109 0.0109 0.0071 0.0075 914,958 -0.00(-25.00%)
Jun 02, 2021 0.0111 0.0111 0.0090 0.0100 1,085,995 +0.00(+4.17%)
Jun 01, 2021 0.0092 0.0111 0.0090 0.0096 2,456,632 +0.00(+0.00%)
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%)
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.