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 (%)
Feb 27, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 26, 2019 0.0007 0.0008 0.0007 0.0008 1,420,000 +0.00(+14.29%)
Feb 25, 2019 0.0007 0.0008 0.0006 0.0007 16,945,086 +0.00(+16.67%)
Feb 22, 2019 0.0007 0.0007 0.0006 0.0006 5,716,100 -0.00(-14.29%)
Feb 21, 2019 0.0007 0.0007 0.0007 0.0007 22,800 +0.00(+0.00%)
Feb 20, 2019 0.0008 0.0009 0.0007 0.0007 5,364,199 -0.00(-22.22%)
Feb 19, 2019 0.0010 0.0010 0.0009 0.0009 198,888 +0.00(+0.00%)
Feb 15, 2019 0.0009 0.0009 0.0009 0.0009 1,999,900 -0.00(-10.00%)
Feb 14, 2019 0.0008 0.0010 0.0008 0.0010 2,416,428 +0.00(+11.11%)
Feb 13, 2019 0.0009 0.0009 0.0008 0.0009 2,717,965 +0.00(+0.00%)
Feb 12, 2019 0.0009 0.0009 0.0008 0.0009 5,398,521 -0.00(-10.00%)
Feb 11, 2019 0.0010 0.0010 0.0008 0.0010 4,933,584 +0.00(+0.00%)
Feb 08, 2019 0.0011 0.0011 0.0009 0.0010 26,679,800 -0.00(-16.67%)
Feb 07, 2019 0.0018 0.0023 0.0010 0.0012 134,645,248 -0.00(-25.00%)
Feb 06, 2019 0.0011 0.0016 0.0010 0.0016 14,876,097 +0.00(+33.33%)
Feb 05, 2019 0.0011 0.0012 0.0011 0.0012 514,536 +0.00(+0.00%)
Feb 04, 2019 0.0013 0.0013 0.0011 0.0012 2,374,230 +0.00(+0.00%)
Feb 01, 2019 0.0011 0.0013 0.0010 0.0012 11,015,100 +0.00(+20.00%)
Jan 31, 2019 0.0011 0.0011 0.0010 0.0010 3,450,551 -0.00(-16.67%)
Jan 30, 2019 0.0012 0.0012 0.0011 0.0012 9,998,379 +0.00(+0.00%)
Jan 29, 2019 0.0015 0.0015 0.0012 0.0012 19,433,592 -0.00(-20.00%)
Jan 28, 2019 0.0010 0.0017 0.0010 0.0015 93,396,184 +0.00(+25.00%)
Jan 25, 2019 0.0012 0.0014 0.0011 0.0012 15,681,200 -0.00(-14.29%)
Jan 24, 2019 0.0013 0.0015 0.0012 0.0014 16,463,541 +0.00(+7.69%)
Jan 23, 2019 0.0015 0.0016 0.0011 0.0013 30,345,048 -0.00(-13.33%)
Jan 22, 2019 0.0012 0.0022 0.0011 0.0015 77,966,312 +0.00(+25.00%)
Jan 18, 2019 0.0013 0.0014 0.0010 0.0012 13,423,500 +0.00(+0.00%)
Jan 17, 2019 0.0012 0.0015 0.0011 0.0012 24,465,236 +0.00(+9.09%)
Jan 16, 2019 0.0008 0.0013 0.0008 0.0011 39,933,772 +0.00(+22.22%)
Jan 15, 2019 0.0009 0.0009 0.0007 0.0009 10,276,025 +0.00(+0.00%)
Jan 14, 2019 0.0012 0.0012 0.0008 0.0009 32,727,106 -0.00(-18.18%)
Jan 11, 2019 0.0007 0.0018 0.0006 0.0011 158,407,008 +0.00(+266.67%)
Jan 10, 2019 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+50.00%)
Jan 03, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 31, 2018 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Dec 28, 2018 0.0002 0.0003 0.0002 0.0003 1,954,800 +0.00(+0.00%)
Dec 27, 2018 0.0003 0.0003 0.0003 0.0003 12,100 +0.00(+0.00%)
Dec 26, 2018 0.0003 0.0003 0.0003 0.0003 107,626 -0.00(-25.00%)
Dec 21, 2018 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Dec 19, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 18, 2018 0.0004 0.0005 0.0004 0.0005 1,370,252 +0.00(+150.00%)
Dec 17, 2018 0.0002 0.0002 0.0002 0.0002 2,100,000 +0.00(+0.00%)
Dec 06, 2018 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
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.