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 26, 2021 0.0110 0.0120 0.0090 0.0111 5,860,800 +0.00(+4.72%)
Feb 25, 2021 0.0118 0.0118 0.0090 0.0106 8,497,612 -0.00(-3.64%)
Feb 24, 2021 0.0110 0.0125 0.0100 0.0110 4,419,064 +0.00(+0.00%)
Feb 23, 2021 0.0109 0.0117 0.0096 0.0110 5,502,198 -0.00(-5.98%)
Feb 22, 2021 0.0130 0.0138 0.0100 0.0117 7,603,706 -0.00(-2.50%)
Feb 19, 2021 0.0145 0.0150 0.0115 0.0120 5,960,400 -0.00(-17.24%)
Feb 18, 2021 0.0190 0.0190 0.0130 0.0145 6,033,649 -0.00(-9.37%)
Feb 17, 2021 0.0170 0.0190 0.0153 0.0160 2,018,525 -0.00(-4.76%)
Feb 16, 2021 0.0137 0.0219 0.0130 0.0168 9,919,484 +0.00(+22.63%)
Feb 12, 2021 0.0150 0.0150 0.0117 0.0137 2,439,400 -0.00(-8.05%)
Feb 11, 2021 0.0170 0.0185 0.0112 0.0149 10,627,005 -0.00(-6.29%)
Feb 10, 2021 0.0125 0.0172 0.0111 0.0159 8,255,926 +0.00(+18.66%)
Feb 09, 2021 0.0140 0.0145 0.0100 0.0134 12,441,074 +0.00(+15.52%)
Feb 08, 2021 0.0105 0.0170 0.0095 0.0116 13,396,295 +0.00(+16.00%)
Feb 05, 2021 0.0117 0.0117 0.0091 0.0100 4,374,700 +0.00(+0.00%)
Feb 04, 2021 0.0105 0.0128 0.0091 0.0100 4,185,814 +0.00(+6.38%)
Feb 03, 2021 0.0107 0.0120 0.0090 0.0094 7,486,497 -0.00(-9.62%)
Feb 02, 2021 0.0090 0.0150 0.0088 0.0104 6,165,654 +0.00(+6.12%)
Feb 01, 2021 0.0100 0.0111 0.0087 0.0098 5,916,028 -0.00(-1.01%)
Jan 29, 2021 0.0100 0.0115 0.0072 0.0099 10,116,600 -0.00(-1.00%)
Jan 28, 2021 0.0140 0.0140 0.0079 0.0100 20,033,948 -0.00(-20.00%)
Jan 27, 2021 0.0150 0.0160 0.0100 0.0125 22,037,764 -0.00(-22.36%)
Jan 26, 2021 0.0170 0.0249 0.0160 0.0161 37,525,424 +0.00(+4.55%)
Jan 25, 2021 0.0120 0.0169 0.0116 0.0154 54,320,880 +0.00(+32.76%)
Jan 22, 2021 0.0074 0.0213 0.0071 0.0116 189,720,896 +0.01(+93.33%)
Jan 21, 2021 0.0016 0.0066 0.0014 0.0060 84,074,608 +0.00(+328.57%)
Jan 20, 2021 0.0016 0.0016 0.0014 0.0014 2,213,240 -0.00(-12.50%)
Jan 19, 2021 0.0019 0.0019 0.0016 0.0016 520,150 -0.00(-11.11%)
Jan 15, 2021 0.0017 0.0018 0.0017 0.0018 1,046,000 +0.00(+0.00%)
Jan 14, 2021 0.0018 0.0018 0.0015 0.0018 1,461,526 +0.00(+0.00%)
Jan 13, 2021 0.0018 0.0018 0.0018 0.0018 155,030 +0.00(+5.88%)
Jan 12, 2021 0.0018 0.0018 0.0016 0.0017 1,027,894 -0.00(-5.56%)
Jan 11, 2021 0.0017 0.0020 0.0017 0.0018 1,963,958 +0.00(+5.88%)
Jan 08, 2021 0.0019 0.0020 0.0017 0.0017 4,286,900 -0.00(-10.53%)
Jan 07, 2021 0.0019 0.0020 0.0017 0.0019 1,460,712 +0.00(+11.76%)
Jan 06, 2021 0.0017 0.0019 0.0017 0.0017 447,781 +0.00(+6.25%)
Jan 05, 2021 0.0016 0.0017 0.0016 0.0016 6,033,788 +0.00(+14.29%)
Jan 04, 2021 0.0014 0.0015 0.0014 0.0014 58,500 +0.00(+0.00%)
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%)
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.