Allied Security Inno (OP: ADSV )

0.0018 USD UNCHANGED
Official Closing Price Updated: 3:20 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 0.0017 0.0018 0.0017 0.0018 1,046,000 +0.00(+0.00%)
Jan 14, 2021 0.0018 0.0018 0.0015 0.0018 1,461,526 +0.00(+0.00%)
Jan 13, 2021 0.0018 0.0018 0.0018 0.0018 155,030 +0.00(+5.88%)
Jan 12, 2021 0.0018 0.0018 0.0016 0.0017 1,027,894 -0.00(-5.56%)
Jan 11, 2021 0.0017 0.0020 0.0017 0.0018 1,963,958 +0.00(+5.88%)
Jan 08, 2021 0.0019 0.0020 0.0017 0.0017 4,286,900 -0.00(-10.53%)
Jan 07, 2021 0.0019 0.0020 0.0017 0.0019 1,460,712 +0.00(+11.76%)
Jan 06, 2021 0.0017 0.0019 0.0017 0.0017 447,781 +0.00(+6.25%)
Jan 05, 2021 0.0016 0.0017 0.0016 0.0016 6,033,788 +0.00(+14.29%)
Jan 04, 2021 0.0014 0.0015 0.0014 0.0014 58,500 +0.00(+0.00%)
Dec 31, 2020 0.0014 0.0014 0.0014 2,304,588 -0.00(-12.50%)
Dec 30, 2020 0.0013 0.0017 0.0013 0.0016 2,304,588 +0.00(+23.08%)
Dec 29, 2020 0.0013 0.0013 0.0013 0.0013 5,000 -0.00(-13.33%)
Dec 28, 2020 0.0012 0.0015 0.0012 0.0015 1,056,355 +0.00(+25.00%)
Dec 24, 2020 0.0013 0.0015 0.0012 0.0012 2,837,300 -0.00(-25.00%)
Dec 23, 2020 0.0016 0.0016 0.0016 0.0016 16,006 +0.00(+0.00%)
Dec 22, 2020 0.0016 0.0016 0.0016 0.0016 491,670 -0.00(-5.88%)
Dec 21, 2020 0.0014 0.0017 0.0014 0.0017 1,020,002 +0.00(+0.00%)
Dec 18, 2020 0.0014 0.0017 0.0013 0.0017 266,100 +0.00(+13.33%)
Dec 17, 2020 0.0014 0.0015 0.0014 0.0015 164,228 +0.00(+7.14%)
Dec 16, 2020 0.0015 0.0015 0.0014 0.0014 705,500 -0.00(-6.67%)
Dec 15, 2020 0.0016 0.0018 0.0015 0.0015 2,486,016 -0.00(-21.05%)
Dec 14, 2020 0.0017 0.0019 0.0014 0.0019 2,174,273 +0.00(+11.76%)
Dec 11, 2020 0.0016 0.0019 0.0016 0.0017 214,000 -0.00(-5.56%)
Dec 10, 2020 0.0018 0.0018 0.0018 0.0018 1,400 +0.00(+20.00%)
Dec 09, 2020 0.0018 0.0018 0.0013 0.0015 2,643,471 +0.00(+7.14%)
Dec 08, 2020 0.0019 0.0019 0.0014 0.0014 495,255 -0.00(-17.65%)
Dec 07, 2020 0.0014 0.0017 0.0013 0.0017 462,511 +0.00(+30.77%)
Dec 04, 2020 0.0014 0.0015 0.0013 0.0013 250,000 -0.00(-18.75%)
Dec 03, 2020 0.0016 0.0018 0.0013 0.0016 1,542,200 +0.00(+14.29%)
Dec 02, 2020 0.0015 0.0016 0.0014 0.0014 84,820 +0.00(+0.00%)
Dec 01, 2020 0.0014 0.0014 0.0014 0.0014 100,000 +0.00(+0.00%)
Nov 30, 2020 0.0014 0.0014 0.0014 0.0014 31,000 +0.00(+0.00%)
Nov 27, 2020 0.0016 0.0018 0.0014 0.0014 6,800 -0.00(-12.50%)
Nov 25, 2020 0.0015 0.0016 0.0013 0.0016 640,900 +0.00(+0.00%)
Nov 24, 2020 0.0016 0.0016 0.0013 0.0016 2,120,500 +0.00(+6.67%)
Nov 23, 2020 0.0019 0.0019 0.0015 0.0015 32,900 +0.00(+0.00%)
Nov 20, 2020 0.0018 0.0019 0.0014 0.0015 4,239,100 -0.00(-11.76%)
Nov 19, 2020 0.0015 0.0017 0.0015 0.0017 1,803,490 +0.00(+30.77%)
Nov 18, 2020 0.0014 0.0014 0.0013 0.0013 59,600 +0.00(+0.00%)
Nov 16, 2020 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Nov 13, 2020 0.0015 0.0015 0.0015 0.0015 50,000 +0.00(+15.38%)
Nov 12, 2020 0.0013 0.0013 0.0013 0.0013 1,000 -0.00(-13.33%)
Nov 11, 2020 0.0013 0.0015 0.0012 0.0015 743,404 +0.00(+15.38%)
Nov 10, 2020 0.0013 0.0013 0.0013 0.0013 300,000 -0.00(-7.14%)
Nov 09, 2020 0.0016 0.0016 0.0014 0.0014 725,004 -0.00(-12.50%)
Nov 06, 2020 0.0012 0.0016 0.0011 0.0016 1,384,400 +0.00(+14.29%)
Nov 05, 2020 0.0014 0.0014 0.0014 0.0014 94,000 -0.00(-17.65%)
Nov 04, 2020 0.0015 0.0017 0.0015 0.0017 1,001,000 +0.00(+21.43%)
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.