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 (%)
Jan 31, 2020 0.0021 0.0025 0.0020 0.0025 5,230,900 +0.00(+19.05%)
Jan 30, 2020 0.0023 0.0025 0.0021 0.0021 1,128,258 -0.00(-8.70%)
Jan 29, 2020 0.0025 0.0025 0.0022 0.0023 912,155 +0.00(+0.00%)
Jan 28, 2020 0.0024 0.0025 0.0022 0.0023 1,272,192 +0.00(+0.00%)
Jan 27, 2020 0.0030 0.0030 0.0022 0.0023 5,260,284 -0.00(-23.33%)
Jan 24, 2020 0.0024 0.0030 0.0024 0.0030 7,096,700 +0.00(+11.11%)
Jan 23, 2020 0.0032 0.0034 0.0025 0.0027 7,283,755 -0.00(-6.90%)
Jan 22, 2020 0.0026 0.0035 0.0026 0.0029 15,401,225 +0.00(+3.57%)
Jan 21, 2020 0.0046 0.0046 0.0025 0.0028 25,190,324 -0.00(-28.21%)
Jan 17, 2020 0.0025 0.0043 0.0023 0.0039 14,034,800 +0.00(+56.00%)
Jan 16, 2020 0.0025 0.0025 0.0018 0.0025 10,300,447 -0.00(-10.71%)
Jan 15, 2020 0.0030 0.0030 0.0025 0.0028 3,016,604 -0.00(-6.67%)
Jan 14, 2020 0.0028 0.0033 0.0027 0.0030 3,096,828 +0.00(+15.38%)
Jan 13, 2020 0.0030 0.0030 0.0024 0.0026 3,331,442 -0.00(-7.14%)
Jan 10, 2020 0.0026 0.0030 0.0023 0.0028 7,982,300 +0.00(+7.69%)
Jan 09, 2020 0.0028 0.0034 0.0024 0.0026 8,890,885 -0.00(-7.14%)
Jan 08, 2020 0.0032 0.0039 0.0027 0.0028 4,861,338 -0.00(-15.15%)
Jan 07, 2020 0.0043 0.0043 0.0031 0.0033 4,529,004 -0.00(-25.00%)
Jan 06, 2020 0.0040 0.0046 0.0028 0.0044 2,728,722 -0.00(-6.38%)
Jan 03, 2020 0.0048 0.0053 0.0038 0.0047 10,934,301 -0.00(-7.84%)
Jan 02, 2020 0.0052 0.0065 0.0051 0.0051 16,170,505 -0.00(-1.92%)
Dec 31, 2019 0.0034 0.0053 0.0034 0.0052 15,287,100 +0.00(+44.44%)
Dec 30, 2019 0.0037 0.0040 0.0034 0.0036 4,523,547 -0.00(-2.70%)
Dec 27, 2019 0.0037 0.0044 0.0033 0.0037 9,633,700 +0.00(+0.00%)
Dec 26, 2019 0.0030 0.0039 0.0028 0.0037 9,707,902 +0.00(+32.14%)
Dec 24, 2019 0.0030 0.0031 0.0022 0.0028 6,863,200 +0.00(+7.69%)
Dec 23, 2019 0.0022 0.0027 0.0022 0.0026 3,418,831 +0.00(+4.00%)
Dec 20, 2019 0.0025 0.0026 0.0022 0.0025 6,023,400 +0.00(+4.17%)
Dec 19, 2019 0.0026 0.0030 0.0024 0.0024 7,568,284 -0.00(-7.69%)
Dec 18, 2019 0.0023 0.0035 0.0022 0.0026 22,287,036 +0.00(+13.04%)
Dec 17, 2019 0.0020 0.0026 0.0020 0.0023 9,941,312 +0.00(+4.55%)
Dec 16, 2019 0.0025 0.0025 0.0020 0.0022 16,590,531 -0.00(-18.52%)
Dec 13, 2019 0.0030 0.0031 0.0025 0.0027 7,894,400 -0.00(-10.00%)
Dec 12, 2019 0.0030 0.0033 0.0022 0.0030 20,949,056 +0.00(+0.00%)
Dec 11, 2019 0.0033 0.0040 0.0025 0.0030 25,074,128 -0.00(-14.29%)
Dec 10, 2019 0.0044 0.0046 0.0033 0.0035 15,778,384 -0.00(-16.67%)
Dec 09, 2019 0.0035 0.0047 0.0031 0.0042 37,771,480 +0.00(+35.48%)
Dec 06, 2019 0.0035 0.0035 0.0023 0.0031 52,792,300 -0.00(-11.43%)
Dec 05, 2019 0.0045 0.0045 0.0030 0.0035 41,712,360 +0.00(+0.00%)
Dec 04, 2019 0.0036 0.0048 0.0022 0.0035 93,991,552 -0.00(-10.26%)
Dec 03, 2019 0.0044 0.0056 0.0028 0.0039 135,394,816 -0.00(-22.00%)
Dec 02, 2019 0.0050 0.0090 0.0030 0.0050 145,630,416 +0.00(+233.33%)
Nov 29, 2019 0.0014 0.0022 0.0009 0.0015 62,008,800 +0.00(+25.00%)
Nov 27, 2019 0.0010 0.0013 0.0009 0.0012 18,446,600 +0.00(+33.33%)
Nov 26, 2019 0.0006 0.0012 0.0006 0.0009 31,498,296 +0.00(+50.00%)
Nov 25, 2019 0.0006 0.0006 0.0004 0.0006 5,919,400 +0.00(+0.00%)
Nov 22, 2019 0.0005 0.0006 0.0004 0.0006 19,428,800 +0.00(+20.00%)
Nov 21, 2019 0.0005 0.0005 0.0004 0.0005 302,115 +0.00(+0.00%)
Nov 20, 2019 0.0005 0.0005 0.0005 0.0005 700,000 +0.00(+0.00%)
Nov 19, 2019 0.0005 0.0005 0.0004 0.0005 5,614,097 +0.00(+0.00%)
Nov 18, 2019 0.0005 0.0006 0.0005 0.0005 12,516,765 -0.00(-16.67%)
Nov 15, 2019 0.0007 0.0007 0.0006 0.0006 2,250,000 +0.00(+0.00%)
Nov 14, 2019 0.0006 0.0006 0.0005 0.0006 1,950,139 -0.00(-25.00%)
Nov 13, 2019 0.0005 0.0008 0.0005 0.0008 1,692,000 +0.00(+0.00%)
Nov 12, 2019 0.0006 0.0008 0.0005 0.0008 11,036,673 +0.00(+0.00%)
Nov 11, 2019 0.0007 0.0010 0.0006 0.0008 5,214,556 -0.00(-20.00%)
Nov 08, 2019 0.0008 0.0010 0.0008 0.0010 1,176,800 +0.00(+11.11%)
Nov 07, 2019 0.0007 0.0009 0.0006 0.0009 5,706,634 -0.00(-10.00%)
Nov 06, 2019 0.0009 0.0010 0.0009 0.0010 311,568 +0.00(+0.00%)
Nov 05, 2019 0.0008 0.0010 0.0007 0.0010 1,516,428 +0.00(+0.00%)
Nov 04, 2019 0.0010 0.0010 0.0010 5 +0.00(+0.00%)
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.