Allied Security Innovations Inc (OP: ADSV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 20,000 | -0.00(-50.00%) |
| Apr 20, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
| Apr 19, 2017 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 3,290,000 | +0.00(+50.00%) |
| Apr 13, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.00%) | |
| Apr 12, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 800,000 | -0.00(-20.00%) |
| Apr 11, 2017 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 2,062,000 | +0.00(+25.00%) |
| Apr 10, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 7,645,000 | +0.00(+0.00%) |
| Apr 07, 2017 | 0.0003 | 0.0007 | 0.0002 | 0.0002 | 72,660,976 | +0.00(+100.00%) |
| Apr 06, 2017 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 304 | -0.00(-50.00%) |
| Mar 30, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
| Mar 29, 2017 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 1,732,264 | +0.00(+0.00%) |
| Mar 28, 2017 | 0.0002 | 0.0003 | 0.0001 | 0.0003 | 16,044,449 | +0.00(+0.00%) |
| Mar 24, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
| Mar 16, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+50.00%) | |
| Mar 15, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 10,000 | +0.00(+0.00%) |
| Mar 02, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-33.33%) | |
| Mar 01, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 900 | +0.00(+0.00%) |
| Feb 28, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 255 | -0.00(-25.00%) |
| Feb 27, 2017 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 177,000 | +0.00(+0.00%) |
| Feb 23, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+0.00%) | |
| Feb 22, 2017 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 250,000 | +0.00(+33.33%) |
| Feb 21, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 859,000 | +0.00(+0.00%) |
| Feb 17, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
| Feb 16, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 750 | -0.00(-25.00%) |
| Feb 14, 2017 | 0.0004 | 0.0004 | 0.0004 | 0 | +0.00(+33.33%) | |
| Feb 13, 2017 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 2,500,504 | -0.00(-25.00%) |
| Feb 10, 2017 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 5,300,015 | +0.00(+33.33%) |
| Feb 09, 2017 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 2,400,000 | +0.00(+49.25%) |
| Feb 07, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | +0.00(+0.50%) | |
| Feb 06, 2017 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 500 | +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.
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.
