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 (%)
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%)
Nov 02, 2020 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
Oct 30, 2020 0.0013 0.0013 0.0013 0.0013 300,000 -0.00(-23.53%)
Oct 29, 2020 0.0013 0.0017 0.0013 0.0017 168,332 +0.00(+21.43%)
Oct 28, 2020 0.0014 0.0015 0.0014 0.0014 105,000 -0.00(-17.65%)
Oct 27, 2020 0.0017 0.0017 0.0017 0.0017 62,000 +0.00(+0.00%)
Oct 23, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 22, 2020 0.0016 0.0018 0.0015 0.0017 2,115,020 +0.00(+0.00%)
Oct 21, 2020 0.0013 0.0017 0.0013 0.0017 576,642 +0.00(+0.00%)
Oct 20, 2020 0.0015 0.0017 0.0013 0.0017 1,591,000 +0.00(+13.33%)
Oct 16, 2020 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Oct 15, 2020 0.0013 0.0016 0.0011 0.0014 471,000 -0.00(-17.65%)
Oct 14, 2020 0.0014 0.0017 0.0014 0.0017 840,613 +0.00(+21.43%)
Oct 13, 2020 0.0012 0.0014 0.0012 0.0014 555,832 +0.00(+16.67%)
Oct 12, 2020 0.0012 0.0012 0.0010 0.0012 35,500 +0.00(+0.00%)
Oct 09, 2020 0.0011 0.0012 0.0010 0.0012 998,100 +0.00(+9.09%)
Oct 07, 2020 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Oct 06, 2020 0.0010 0.0012 0.0010 0.0012 1,279,004 +0.00(+20.00%)
Oct 05, 2020 0.0010 0.0010 0.0010 0.0010 501,000 -0.00(-9.09%)
Oct 01, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Sep 30, 2020 0.0012 0.0012 0.0010 0.0011 851,178 -0.00(-8.33%)
Sep 29, 2020 0.0011 0.0012 0.0011 0.0012 1,600,000 +0.00(+20.00%)
Sep 28, 2020 0.0010 0.0011 0.0010 0.0010 316,004 +0.00(+0.00%)
Sep 25, 2020 0.0011 0.0011 0.0010 0.0010 2,053,500 -0.00(-9.09%)
Sep 24, 2020 0.0011 0.0012 0.0011 0.0011 771,334 -0.00(-15.38%)
Sep 23, 2020 0.0011 0.0013 0.0011 0.0013 35,000 +0.00(+8.33%)
Sep 22, 2020 0.0011 0.0014 0.0011 0.0012 454,626 +0.00(+9.09%)
Sep 21, 2020 0.0012 0.0012 0.0011 0.0011 761,499 -0.00(-8.33%)
Sep 18, 2020 0.0012 0.0012 0.0012 0.0012 324,500 -0.00(-7.69%)
Sep 17, 2020 0.0012 0.0014 0.0012 0.0013 893,426 +0.00(+8.33%)
Sep 16, 2020 0.0012 0.0014 0.0012 0.0012 476,204 +0.00(+9.09%)
Sep 15, 2020 0.0012 0.0012 0.0011 0.0011 1,666,000 -0.00(-8.33%)
Sep 14, 2020 0.0011 0.0012 0.0010 0.0012 1,121,100 +0.00(+0.00%)
Sep 11, 2020 0.0012 0.0012 0.0012 0.0012 416,600 -0.00(-7.69%)
Sep 10, 2020 0.0012 0.0013 0.0012 0.0013 2,218,880 +0.00(+0.00%)
Sep 09, 2020 0.0013 0.0013 0.0013 0.0013 151,429 +0.00(+0.00%)
Sep 08, 2020 0.0013 0.0013 0.0012 0.0013 1,300,000 -0.00(-7.14%)
Sep 04, 2020 0.0014 0.0014 0.0014 0.0014 53,500 +0.00(+7.69%)
Sep 03, 2020 0.0013 0.0014 0.0012 0.0013 1,081,275 +0.00(+0.00%)
Sep 02, 2020 0.0014 0.0014 0.0013 0.0013 1,793,117 -0.00(-7.14%)
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.