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 (%)
Apr 29, 2011 0.0007 0.0008 0.0006 0.0008 6,938,249 +0.00(+14.29%)
Apr 28, 2011 0.0008 0.0009 0.0006 0.0007 26,232,376 -0.00(-12.50%)
Apr 27, 2011 0.0011 0.0012 0.0007 0.0008 45,449,168 -0.00(-33.33%)
Apr 26, 2011 0.0012 0.0013 0.0011 0.0012 33,218,630 -0.00(-7.69%)
Apr 25, 2011 0.0015 0.0019 0.0012 0.0013 91,548,416 -0.00(-43.48%)
Apr 21, 2011 0.0026 0.0026 0.0016 0.0023 43,433,220 -0.00(-8.00%)
Apr 20, 2011 0.0033 0.0040 0.0011 0.0025 167,805,632 -0.00(-7.41%)
Apr 19, 2011 0.0040 0.0044 0.0025 0.0027 58,789,924 -0.00(-32.50%)
Apr 18, 2011 0.0030 0.0045 0.0024 0.0040 73,701,328 +0.00(+53.85%)
Apr 15, 2011 0.0025 0.0029 0.0018 0.0026 56,870,500 +0.00(+4.00%)
Apr 14, 2011 0.0046 0.0048 0.0022 0.0025 57,997,724 -0.00(-39.02%)
Apr 13, 2011 0.0028 0.0041 0.0022 0.0041 63,826,876 +0.00(+70.83%)
Apr 12, 2011 0.0021 0.0025 0.0017 0.0024 51,769,352 +0.00(+20.00%)
Apr 11, 2011 0.0014 0.0020 0.0014 0.0020 47,834,792 +0.00(+42.86%)
Apr 08, 2011 0.0010 0.0014 0.0009 0.0014 32,946,588 +0.00(+40.00%)
Apr 07, 2011 0.0008 0.0010 0.0008 0.0010 2,796,034 +0.00(+0.00%)
Apr 06, 2011 0.0008 0.0010 0.0007 0.0010 12,751,296 +0.00(+11.11%)
Apr 05, 2011 0.0008 0.0012 0.0008 0.0009 8,086,967 +0.00(+0.00%)
Apr 04, 2011 0.0012 0.0013 0.0009 0.0009 6,309,645 -0.00(-25.00%)
Apr 01, 2011 0.0014 0.0014 0.0009 0.0012 24,915,670 -0.00(-7.69%)
Mar 31, 2011 0.0008 0.0013 0.0008 0.0013 45,185,148 +0.00(+44.44%)
Mar 30, 2011 0.0006 0.0009 0.0006 0.0009 31,916,332 +0.00(+80.00%)
Mar 29, 2011 0.0005 0.0007 0.0005 0.0005 19,169,866 +0.00(+0.00%)
Mar 28, 2011 0.0004 0.0007 0.0003 0.0005 15,765,275 +0.00(+25.00%)
Mar 25, 2011 0.0004 0.0004 0.0003 0.0004 4,809,761 +0.00(+33.33%)
Mar 24, 2011 0.0004 0.0004 0.0003 0.0003 1,065,000 -0.00(-25.00%)
Mar 23, 2011 0.0004 0.0004 0.0004 0.0004 250,000 +0.00(+33.33%)
Mar 22, 2011 0.0004 0.0004 0.0003 0.0003 695,000 -0.00(-25.00%)
Mar 21, 2011 0.0004 0.0004 0.0004 0.0004 800,000 +0.00(+0.00%)
Mar 18, 2011 0.0003 0.0004 0.0003 0.0004 3,300,000 +0.00(+0.00%)
Mar 17, 2011 0.0004 0.0004 0.0003 0.0004 5,780,000 +0.00(+0.00%)
Mar 16, 2011 0.0003 0.0004 0.0003 0.0004 2,642,900 +0.00(+33.33%)
Mar 15, 2011 0.0003 0.0003 0.0002 0.0003 2,581,100 +0.00(+0.00%)
Mar 14, 2011 0.0003 0.0003 0.0002 0.0003 4,414,400 +0.00(+0.00%)
Mar 11, 2011 0.0003 0.0003 0.0003 0.0003 3,377,657 +0.00(+0.00%)
Mar 09, 2011 0.0003 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Mar 08, 2011 0.0003 0.0004 0.0003 0.0004 665,243 +0.00(+0.00%)
Mar 07, 2011 0.0003 0.0004 0.0003 0.0004 1,130,000 +0.00(+0.00%)
Mar 04, 2011 0.0004 0.0004 0.0003 0.0004 16,542,958 +0.00(+0.00%)
Mar 03, 2011 0.0004 0.0004 0.0003 0.0004 2,170,000 +0.00(+33.33%)
Mar 02, 2011 0.0004 0.0004 0.0003 0.0003 3,200,199 -0.00(-25.00%)
Mar 01, 2011 0.0005 0.0005 0.0004 0.0004 5,056,750 -0.00(-20.00%)
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%)
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.