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, 2021 0.0070 0.0080 0.0070 0.0080 74,400 +0.00(+0.00%)
Aug 30, 2021 0.0090 0.0114 0.0080 0.0080 594,601 -0.00(-33.33%)
Aug 27, 2021 0.0095 0.0127 0.0080 0.0120 644,629 +0.00(+23.71%)
Aug 26, 2021 0.0070 0.0097 0.0070 0.0097 679,282 +0.00(+8.99%)
Aug 25, 2021 0.0090 0.0099 0.0068 0.0089 89,000 +0.00(+3.49%)
Aug 24, 2021 0.0097 0.0097 0.0082 0.0086 370,000 -0.00(-10.42%)
Aug 23, 2021 0.0083 0.0100 0.0080 0.0096 898,296 +0.00(+10.34%)
Aug 20, 2021 0.0100 0.0100 0.0083 0.0087 930,911 -0.00(-12.12%)
Aug 19, 2021 0.0126 0.0126 0.0081 0.0099 1,540,375 -0.00(-21.43%)
Aug 18, 2021 0.0079 0.0135 0.0060 0.0126 4,706,134 +0.00(+34.04%)
Aug 17, 2021 0.0080 0.0105 0.0080 0.0094 341,937 -0.00(-1.05%)
Aug 16, 2021 0.0090 0.0096 0.0080 0.0095 720,683 +0.00(+3.26%)
Aug 13, 2021 0.0105 0.0105 0.0085 0.0092 1,357,802 -0.00(-5.15%)
Aug 12, 2021 0.0089 0.0105 0.0088 0.0097 319,329 +0.00(+12.79%)
Aug 11, 2021 0.0105 0.0105 0.0084 0.0086 594,359 +0.00(+2.38%)
Aug 10, 2021 0.0105 0.0105 0.0080 0.0084 162,889 -0.00(-10.64%)
Aug 09, 2021 0.0108 0.0108 0.0076 0.0094 5,457,378 -0.00(-12.96%)
Aug 06, 2021 0.0106 0.0108 0.0090 0.0108 1,666,733 +0.00(+1.89%)
Aug 05, 2021 0.0116 0.0116 0.0093 0.0106 1,190,883 +0.00(+6.00%)
Aug 04, 2021 0.0119 0.0119 0.0090 0.0100 2,536,070 -0.00(-14.53%)
Aug 03, 2021 0.0130 0.0130 0.0104 0.0117 1,148,073 -0.00(-2.50%)
Aug 02, 2021 0.0131 0.0135 0.0114 0.0120 533,824 -0.00(-7.69%)
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%)
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.