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 (%)
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%)
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%)
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.