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 28, 2011 0.0004 0.0005 0.0003 0.0005 5,984,625 +0.00(+25.00%)
Feb 25, 2011 0.0005 0.0005 0.0004 0.0004 2,932,000 -0.00(-20.00%)
Feb 24, 2011 0.0005 0.0008 0.0004 0.0005 7,802,044 +0.00(+0.00%)
Feb 23, 2011 0.0007 0.0007 0.0005 0.0005 7,487,583 +0.00(+0.00%)
Feb 22, 2011 0.0005 0.0007 0.0004 0.0005 15,443,000 +0.00(+25.00%)
Feb 18, 2011 0.0009 0.0009 0.0003 0.0004 58,807,304 -0.00(-42.86%)
Feb 17, 2011 0.0009 0.0010 0.0006 0.0007 62,078,648 -0.00(-12.50%)
Feb 16, 2011 0.0002 0.0008 0.0002 0.0008 48,217,428 +0.00(+166.67%)
Feb 15, 2011 0.0003 0.0003 0.0003 0.0003 3,062,500 +0.00(+0.00%)
Feb 14, 2011 0.0003 0.0004 0.0003 0.0003 11,150,000 +0.00(+0.00%)
Feb 11, 2011 0.0003 0.0003 0.0003 0.0003 2,500,000 +0.00(+0.00%)
Feb 10, 2011 0.0003 0.0003 0.0003 0.0003 50,000 +0.00(+0.00%)
Feb 09, 2011 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+0.00%)
Feb 08, 2011 0.0003 0.0003 0.0003 0.0003 1,350,000 +0.00(+50.00%)
Feb 07, 2011 0.0002 0.0003 0.0002 0.0002 8,058,630 -0.00(-33.33%)
Feb 01, 2011 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 31, 2011 0.0003 0.0003 0.0001 0.0003 39,938,208 +0.00(+50.00%)
Jan 28, 2011 0.0002 0.0002 0.0002 0.0002 872,001 +0.00(+0.00%)
Jan 26, 2011 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 25, 2011 0.0003 0.0003 0.0002 0.0002 13,883,419 -0.00(-33.33%)
Jan 24, 2011 0.0003 0.0003 0.0003 0.0003 3,650,000 +0.00(+50.00%)
Jan 21, 2011 0.0002 0.0002 0.0002 0.0002 333 -0.00(-33.33%)
Jan 19, 2011 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jan 18, 2011 0.0003 0.0003 0.0002 0.0002 26,123,112 -0.00(-33.33%)
Jan 14, 2011 0.0004 0.0004 0.0003 0.0003 704,000 +0.00(+50.00%)
Jan 13, 2011 0.0002 0.0002 0.0002 0.0002 1,500 -0.00(-50.00%)
Jan 12, 2011 0.0003 0.0004 0.0003 0.0004 3,218,100 +0.00(+0.00%)
Jan 07, 2011 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 06, 2011 0.0004 0.0004 0.0004 0.0004 301,000 +0.00(+0.00%)
Jan 05, 2011 0.0005 0.0005 0.0004 0.0004 3,210,940 +0.00(+0.00%)
Jan 04, 2011 0.0004 0.0004 0.0004 0.0004 4,434,092 +0.00(+33.33%)
Jan 03, 2011 0.0003 0.0003 0.0003 0.0003 1,091,000 +0.00(+0.00%)
Dec 31, 2010 0.0003 0.0003 0.0003 0.0003 1,462,861 +0.00(+0.00%)
Dec 30, 2010 0.0002 0.0003 0.0002 0.0003 117,189 +0.00(+0.00%)
Dec 29, 2010 0.0003 0.0003 0.0003 0.0003 3,318,200 +0.00(+0.00%)
Dec 28, 2010 0.0003 0.0003 0.0003 0.0003 3,419,799 +0.00(+50.00%)
Dec 27, 2010 0.0002 0.0002 0.0002 0.0002 210 -0.00(-50.00%)
Dec 23, 2010 0.0002 0.0004 0.0002 0.0004 129,000 +0.00(+33.33%)
Dec 22, 2010 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+0.00%)
Dec 21, 2010 0.0003 0.0003 0.0003 0.0003 930,000 +0.00(+0.00%)
Dec 17, 2010 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 16, 2010 0.0003 0.0003 0.0002 0.0003 30,392,900 -0.00(-25.00%)
Dec 15, 2010 0.0004 0.0004 0.0004 0.0004 2,016,266 +0.00(+0.00%)
Dec 14, 2010 0.0004 0.0004 0.0004 0.0004 7,252,500 +0.00(+0.00%)
Dec 13, 2010 0.0004 0.0004 0.0004 0.0004 6,378,024 +0.00(+0.00%)
Dec 10, 2010 0.0004 0.0004 0.0004 0.0004 1,000,000 +0.00(+0.00%)
Dec 09, 2010 0.0004 0.0005 0.0003 0.0004 34,051,396 -0.00(-20.00%)
Dec 08, 2010 0.0006 0.0006 0.0005 0.0005 2,525,000 -0.00(-16.67%)
Dec 07, 2010 0.0004 0.0006 0.0004 0.0006 7,446,100 +0.00(+50.00%)
Dec 06, 2010 0.0006 0.0006 0.0004 0.0004 34,922,348 -0.00(-20.00%)
Dec 03, 2010 0.0006 0.0006 0.0005 0.0005 10,231,666 -0.00(-28.57%)
Dec 02, 2010 0.0007 0.0007 0.0007 0.0007 3,074,828 +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.