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 (%)
Jan 30, 2012 0.0001 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jan 24, 2012 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 20, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 19, 2012 0.0002 0.0002 0.0002 0.0002 250,000 +0.00(+100.00%)
Jan 18, 2012 0.0001 0.0001 0.0001 0.0001 4,620,945 -0.00(-50.00%)
Jan 17, 2012 0.0002 0.0002 0.0002 0.0002 900,000 +0.00(+100.00%)
Jan 10, 2012 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 06, 2012 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 04, 2012 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 30, 2011 0.0001 0.0001 0.0001 0.0001 1,600,100 +0.00(+0.00%)
Dec 29, 2011 0.0001 0.0001 0.0001 0.0001 1,301,225 +0.00(+0.00%)
Dec 28, 2011 0.0001 0.0001 0.0001 0.0001 353,500 +0.00(+0.00%)
Dec 27, 2011 0.0001 0.0001 0.0001 0.0001 24,645,000 +0.00(+0.00%)
Dec 23, 2011 0.0001 0.0001 0.0001 0.0001 2,617,386 -0.00(-50.00%)
Dec 21, 2011 0.0001 0.0002 0.0001 0.0002 1,660,000 +0.00(+100.00%)
Dec 20, 2011 0.0001 0.0001 0.0001 0.0001 1,020,352 +0.00(+0.00%)
Dec 15, 2011 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 14, 2011 0.0001 0.0001 0.0001 0.0001 185,830 -0.00(-50.00%)
Dec 12, 2011 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 08, 2011 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 07, 2011 0.0001 0.0002 0.0001 0.0002 109,000 +0.00(+0.00%)
Dec 06, 2011 0.0001 0.0002 0.0001 0.0002 2,001,446 +0.00(+100.00%)
Dec 05, 2011 0.0001 0.0001 0.0001 0.0001 7,000 -0.00(-50.00%)
Dec 01, 2011 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 28, 2011 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 16, 2011 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Nov 15, 2011 0.0001 0.0001 0.0001 0.0001 100 -0.00(-50.00%)
Nov 14, 2011 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Nov 11, 2011 0.0002 0.0002 0.0002 0.0002 13,799,990 -0.00(-33.33%)
Nov 09, 2011 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Nov 07, 2011 0.0002 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 04, 2011 0.0003 0.0003 0.0003 0.0003 118,111 +0.00(+50.00%)
Nov 03, 2011 0.0003 0.0003 0.0002 0.0002 1,110,000 +0.00(+0.00%)
Nov 02, 2011 0.0003 0.0003 0.0002 0.0002 1,000,166 -0.00(-33.33%)
Oct 31, 2011 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 21, 2011 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 20, 2011 0.0002 0.0003 0.0002 0.0003 457,500 +0.00(+0.00%)
Oct 17, 2011 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 13, 2011 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 12, 2011 0.0003 0.0003 0.0003 0.0003 185,000 +0.00(+50.00%)
Oct 11, 2011 0.0002 0.0003 0.0002 0.0002 164,000 -0.00(-33.33%)
Oct 10, 2011 0.0003 0.0003 0.0003 0.0003 1,485,000 +0.00(+50.00%)
Oct 07, 2011 0.0003 0.0003 0.0002 0.0002 1,360,000 +0.00(+0.00%)
Oct 06, 2011 0.0002 0.0003 0.0002 0.0002 3,291,429 +0.00(+100.00%)
Oct 05, 2011 0.0001 0.0001 0.0001 0.0001 165,000 -0.00(-50.00%)
Oct 04, 2011 0.0002 0.0002 0.0002 0.0002 5,000 +0.00(+0.00%)
Oct 03, 2011 0.0002 0.0002 0.0002 0.0002 355,000 +0.00(+0.00%)
Sep 30, 2011 0.0002 0.0002 0.0002 0.0002 1,890,750 +0.00(+0.00%)
Sep 28, 2011 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 27, 2011 0.0002 0.0003 0.0001 0.0002 2,531,111 +0.00(+0.00%)
Sep 26, 2011 0.0002 0.0003 0.0002 0.0002 5,378,989 -0.00(-33.33%)
Sep 23, 2011 0.0003 0.0003 0.0002 0.0003 5,700,000 +0.00(+0.00%)
Sep 21, 2011 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Sep 20, 2011 0.0003 0.0004 0.0001 0.0002 43,071,900 -0.00(-50.00%)
Sep 19, 2011 0.0003 0.0004 0.0003 0.0004 722,800 +0.00(+0.00%)
Sep 16, 2011 0.0003 0.0004 0.0003 0.0004 4,227,867 +0.00(+0.00%)
Sep 15, 2011 0.0005 0.0005 0.0003 0.0004 4,146,548 -0.00(-20.00%)
Sep 14, 2011 0.0005 0.0005 0.0005 0.0005 462,739 +0.00(+0.00%)
Sep 13, 2011 0.0005 0.0005 0.0005 0.0005 349,000 -0.00(-16.67%)
Sep 12, 2011 0.0004 0.0006 0.0004 0.0006 400,000 +0.00(+0.00%)
Sep 09, 2011 0.0005 0.0006 0.0004 0.0006 1,549,980 +0.00(+20.00%)
Sep 08, 2011 0.0006 0.0006 0.0005 0.0005 373,500 -0.00(-16.67%)
Sep 07, 2011 0.0006 0.0006 0.0006 0.0006 210,000 +0.00(+20.00%)
Sep 06, 2011 0.0004 0.0005 0.0004 0.0005 6,155,000 +0.00(+0.00%)
Sep 02, 2011 0.0005 0.0005 0.0005 0.0005 200,000 +0.00(+25.00%)
Sep 01, 2011 0.0005 0.0005 0.0003 0.0004 1,950,000 +0.00(+0.00%)
Aug 31, 2011 0.0004 0.0005 0.0004 0.0004 10,277,498 -0.00(-20.00%)
Aug 30, 2011 0.0005 0.0006 0.0004 0.0005 4,745,000 +0.00(+0.00%)
Aug 29, 2011 0.0004 0.0005 0.0004 0.0005 727,457 +0.00(+0.00%)
Aug 26, 2011 0.0006 0.0006 0.0005 0.0005 801,699 -0.00(-16.67%)
Aug 25, 2011 0.0007 0.0007 0.0005 0.0006 3,098,441 +0.00(+50.00%)
Aug 24, 2011 0.0005 0.0005 0.0004 0.0004 1,825,001 -0.00(-20.00%)
Aug 19, 2011 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Aug 18, 2011 0.0005 0.0005 0.0004 0.0005 1,305,000 +0.00(+0.00%)
Aug 16, 2011 0.0005 0.0005 0.0005 500,000 +0.00(+0.00%)
Aug 15, 2011 0.0006 0.0006 0.0004 0.0005 2,924,999 +0.00(+0.00%)
Aug 12, 2011 0.0005 0.0006 0.0005 0.0005 1,971,000 -0.00(-16.67%)
Aug 11, 2011 0.0006 0.0006 0.0006 0.0006 299,999 +0.00(+20.00%)
Aug 10, 2011 0.0005 0.0006 0.0004 0.0005 2,346,518 -0.00(-16.67%)
Aug 09, 2011 0.0005 0.0006 0.0005 0.0006 798,799 +0.00(+50.00%)
Aug 08, 2011 0.0004 0.0005 0.0004 0.0004 6,585,668 +0.00(+0.00%)
Aug 05, 2011 0.0004 0.0004 0.0004 0.0004 500 -0.00(-33.33%)
Aug 04, 2011 0.0004 0.0006 0.0004 0.0006 400,800 +0.00(+20.00%)
Aug 03, 2011 0.0004 0.0006 0.0004 0.0005 5,605,772 -0.00(-16.67%)
Aug 02, 2011 0.0006 0.0006 0.0004 0.0006 2,319,000 +0.00(+20.00%)
Aug 01, 2011 0.0007 0.0007 0.0005 0.0005 1,470,000 +0.00(+0.00%)
Jul 29, 2011 0.0005 0.0005 0.0005 0.0005 29,900 -0.00(-16.67%)
Jul 28, 2011 0.0006 0.0006 0.0005 0.0006 409,000 +0.00(+50.00%)
Jul 27, 2011 0.0006 0.0006 0.0004 0.0004 1,107,226 +0.00(+0.00%)
Jul 26, 2011 0.0004 0.0006 0.0004 0.0004 2,824,269 -0.00(-20.00%)
Jul 25, 2011 0.0005 0.0005 0.0004 0.0005 1,516,815 +0.00(+25.00%)
Jul 22, 2011 0.0004 0.0004 0.0004 0.0004 717,437 -0.00(-20.00%)
Jul 21, 2011 0.0005 0.0005 0.0004 0.0005 538,900 +0.00(+25.00%)
Jul 20, 2011 0.0004 0.0005 0.0004 0.0004 2,420,000 -0.00(-20.00%)
Jul 19, 2011 0.0004 0.0005 0.0004 0.0005 600,167 +0.00(+0.00%)
Jul 18, 2011 0.0005 0.0006 0.0004 0.0005 18,304,360 -0.00(-16.67%)
Jul 15, 2011 0.0005 0.0006 0.0005 0.0006 905,500 +0.00(+0.00%)
Jul 14, 2011 0.0007 0.0007 0.0006 0.0006 8,005,000 +0.00(+0.00%)
Jul 13, 2011 0.0007 0.0007 0.0005 0.0006 2,098,250 +0.00(+0.00%)
Jul 12, 2011 0.0005 0.0007 0.0005 0.0006 3,606,999 +0.00(+0.00%)
Jul 11, 2011 0.0007 0.0007 0.0006 0.0006 5,200 +0.00(+0.00%)
Jul 08, 2011 0.0007 0.0007 0.0006 0.0006 3,168,903 +0.00(+20.00%)
Jul 07, 2011 0.0007 0.0007 0.0005 0.0005 2,021,206 -0.00(-16.67%)
Jul 06, 2011 0.0006 0.0007 0.0006 0.0006 3,996,343 +0.00(+0.00%)
Jul 05, 2011 0.0007 0.0007 0.0005 0.0006 2,534,000 +0.00(+20.00%)
Jul 01, 2011 0.0005 0.0006 0.0005 0.0005 712,500 +0.00(+0.00%)
Jun 30, 2011 0.0005 0.0006 0.0005 0.0005 2,114,400 -0.00(-16.67%)
Jun 29, 2011 0.0006 0.0006 0.0005 0.0006 7,800,998 +0.00(+0.00%)
Jun 28, 2011 0.0006 0.0006 0.0006 0.0006 3,560,100 -0.00(-14.29%)
Jun 27, 2011 0.0007 0.0007 0.0007 0.0007 60,071 +0.00(+0.00%)
Jun 24, 2011 0.0007 0.0007 0.0006 0.0007 4,859,655 -0.00(-12.50%)
Jun 23, 2011 0.0007 0.0008 0.0007 0.0008 300,000 +0.00(+33.33%)
Jun 22, 2011 0.0006 0.0006 0.0006 0.0006 661,090 -0.00(-25.00%)
Jun 21, 2011 0.0006 0.0008 0.0006 0.0008 251,000 +0.00(+0.00%)
Jun 20, 2011 0.0008 0.0008 0.0008 0.0008 7,532,903 +0.00(+14.29%)
Jun 17, 2011 0.0008 0.0008 0.0007 0.0007 10,000 -0.00(-12.50%)
Jun 16, 2011 0.0007 0.0008 0.0006 0.0008 3,078,600 +0.00(+14.29%)
Jun 15, 2011 0.0007 0.0007 0.0007 0.0007 218,571 +0.00(+16.67%)
Jun 14, 2011 0.0008 0.0008 0.0006 0.0006 9,745,612 -0.00(-25.00%)
Jun 13, 2011 0.0007 0.0008 0.0007 0.0008 6,112,100 +0.00(+14.29%)
Jun 10, 2011 0.0007 0.0008 0.0006 0.0007 3,925,000 -0.00(-12.50%)
Jun 09, 2011 0.0008 0.0008 0.0007 0.0008 3,341,822 -0.00(-11.11%)
Jun 08, 2011 0.0008 0.0009 0.0006 0.0009 18,800,332 -0.00(-10.00%)
Jun 07, 2011 0.0009 0.0010 0.0007 0.0010 30,974,542 +0.00(+0.00%)
Jun 06, 2011 0.0012 0.0014 0.0008 0.0010 31,113,020 -0.00(-28.57%)
Jun 03, 2011 0.0014 0.0014 0.0008 0.0014 25,529,582 +0.00(+133.33%)
May 24, 2011 0.0005 0.0006 0.0005 0.0006 4,733,038 +0.00(+20.00%)
May 23, 2011 0.0007 0.0007 0.0005 0.0005 9,808,844 -0.00(-28.57%)
May 20, 2011 0.0005 0.0007 0.0005 0.0007 5,687,480 +0.00(+0.00%)
May 19, 2011 0.0006 0.0007 0.0006 0.0007 1,165,827 +0.00(+16.67%)
May 18, 2011 0.0005 0.0007 0.0005 0.0006 2,206,792 +0.00(+0.00%)
May 17, 2011 0.0005 0.0006 0.0005 0.0006 3,174,171 -0.00(-14.29%)
May 16, 2011 0.0005 0.0007 0.0005 0.0007 78,200 +0.00(+40.00%)
May 13, 2011 0.0007 0.0007 0.0005 0.0005 8,551,228 -0.00(-28.57%)
May 12, 2011 0.0005 0.0007 0.0005 0.0007 3,945,500 +0.00(+16.67%)
May 11, 2011 0.0006 0.0006 0.0005 0.0006 2,155,000 +0.00(+0.00%)
May 10, 2011 0.0007 0.0007 0.0006 0.0006 12,292,332 +0.00(+0.00%)
May 09, 2011 0.0008 0.0008 0.0006 0.0006 25,055,234 -0.00(-14.29%)
May 06, 2011 0.0007 0.0007 0.0007 0.0007 5,473,997 +0.00(+0.00%)
May 05, 2011 0.0009 0.0009 0.0007 0.0007 10,696,809 -0.00(-22.22%)
May 04, 2011 0.0010 0.0010 0.0008 0.0009 7,361,711 -0.00(-10.00%)
May 03, 2011 0.0010 0.0010 0.0007 0.0010 31,936,172 +0.00(+0.00%)
May 02, 2011 0.0009 0.0010 0.0009 0.0010 20,947,580 +0.00(+25.00%)
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.