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 (%)
Aug 31, 2020 0.0017 0.0017 0.0013 0.0016 2,335,749 +0.00(+0.00%)
Aug 28, 2020 0.0013 0.0016 0.0013 0.0016 873,000 +0.00(+6.67%)
Aug 27, 2020 0.0015 0.0016 0.0014 0.0015 2,040,000 -0.00(-11.76%)
Aug 26, 2020 0.0015 0.0017 0.0014 0.0017 200,500 -0.00(-5.56%)
Aug 25, 2020 0.0018 0.0018 0.0014 0.0018 548,765 +0.00(+5.88%)
Aug 24, 2020 0.0018 0.0018 0.0015 0.0017 785,000 -0.00(-5.56%)
Aug 21, 2020 0.0014 0.0018 0.0013 0.0018 875,100 +0.00(+28.57%)
Aug 20, 2020 0.0016 0.0016 0.0014 0.0014 274,300 -0.00(-12.50%)
Aug 19, 2020 0.0015 0.0017 0.0015 0.0016 174,157 +0.00(+6.67%)
Aug 18, 2020 0.0015 0.0017 0.0015 0.0015 2,715,874 +0.00(+7.14%)
Aug 17, 2020 0.0015 0.0015 0.0012 0.0014 845,147 -0.00(-6.67%)
Aug 14, 2020 0.0014 0.0015 0.0014 0.0015 81,200 +0.00(+25.00%)
Aug 13, 2020 0.0012 0.0014 0.0012 0.0012 338,088 +0.00(+0.00%)
Aug 12, 2020 0.0014 0.0015 0.0012 0.0012 1,859,000 -0.00(-14.29%)
Aug 11, 2020 0.0019 0.0019 0.0013 0.0014 2,586,623 -0.00(-22.22%)
Aug 10, 2020 0.0016 0.0024 0.0016 0.0018 651,500 +0.00(+20.00%)
Aug 07, 2020 0.0017 0.0018 0.0015 0.0015 2,250,200 -0.00(-11.76%)
Aug 06, 2020 0.0017 0.0019 0.0017 0.0017 714,000 -0.00(-19.05%)
Aug 05, 2020 0.0021 0.0023 0.0018 0.0021 969,264 -0.00(-4.55%)
Aug 04, 2020 0.0020 0.0023 0.0016 0.0022 5,179,280 +0.00(+10.00%)
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.