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 31, 2018 0.0009 0.0010 0.0003 0.0004 46,432,440 -0.00(-55.56%)
Jan 30, 2018 0.0007 0.0011 0.0007 0.0009 25,290,392 +0.00(+28.57%)
Jan 29, 2018 0.0005 0.0007 0.0005 0.0007 5,338,530 +0.00(+40.00%)
Jan 25, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 24, 2018 0.0007 0.0007 0.0005 0.0005 8,272,857 -0.00(-16.67%)
Jan 23, 2018 0.0003 0.0008 0.0003 0.0006 53,558,252 +0.00(+200.00%)
Jan 19, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 18, 2018 0.0002 0.0002 0.0002 0.0002 1,080 -0.00(-33.33%)
Jan 12, 2018 0.0003 0.0003 0.0003 40 +0.00(+0.00%)
Jan 09, 2018 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Jan 08, 2018 0.0001 0.0001 0.0001 0.0001 500,004 -0.00(-50.00%)
Dec 29, 2017 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Dec 28, 2017 0.0002 0.0002 0.0001 0.0001 3,023,089 -0.00(-50.00%)
Dec 22, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 21, 2017 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Dec 20, 2017 0.0002 0.0002 0.0002 0.0002 7,501 +0.00(+0.00%)
Dec 19, 2017 0.0002 0.0002 0.0002 0.0002 1,454,852 +0.00(+0.00%)
Dec 18, 2017 0.0002 0.0002 0.0002 0.0002 2,067,869 +0.00(+0.00%)
Dec 15, 2017 0.0003 0.0003 0.0002 0.0002 2,602,030 -0.00(-33.33%)
Dec 14, 2017 0.0002 0.0003 0.0002 0.0003 1,750,415 +0.00(+49.25%)
Dec 13, 2017 0.0002 0.0002 0.0002 0.0002 4,700 -0.00(-9.87%)
Dec 11, 2017 0.0002 0.0002 0.0002 4 +0.00(+11.50%)
Dec 06, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 05, 2017 0.0002 0.0002 0.0002 0.0002 100,000 -0.00(-10.31%)
Dec 04, 2017 0.0002 0.0002 0.0002 0.0002 752 -0.00(-25.67%)
Nov 28, 2017 0.0003 0.0003 0.0003 0 +0.00(+34.53%)
Nov 15, 2017 0.0002 0.0002 0.0002 0 +0.00(+11.50%)
Nov 09, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 07, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 02, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 31, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Oct 30, 2017 0.0003 0.0003 0.0003 0.0003 10,000 -0.00(-25.00%)
Oct 27, 2017 0.0003 0.0004 0.0003 0.0004 2,019,998 +0.00(+100.00%)
Oct 20, 2017 0.0002 0.0002 0.0002 60 -0.00(-33.33%)
Oct 17, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 13, 2017 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Oct 12, 2017 0.0004 0.0004 0.0004 0.0004 9,111 +0.00(+33.33%)
Oct 11, 2017 0.0002 0.0003 0.0002 0.0003 2,679,604 +0.00(+34.53%)
Oct 10, 2017 0.0002 0.0002 0.0002 0.0002 2,000 -0.00(-25.67%)
Oct 09, 2017 0.0003 0.0003 0.0003 0.0003 230,000 +0.00(+0.00%)
Oct 03, 2017 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Oct 02, 2017 0.0002 0.0002 0.0002 0.0002 101,000 +0.00(+0.00%)
Sep 27, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 21, 2017 0.0002 0.0002 0.0002 1 -0.00(-33.33%)
Sep 19, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 18, 2017 0.0002 0.0003 0.0002 0.0003 135,550 +0.00(+50.00%)
Sep 15, 2017 0.0002 0.0002 0.0002 0.0002 120 +0.00(+0.00%)
Sep 14, 2017 0.0002 0.0002 0.0002 0.0002 1,110,000 +0.00(+0.00%)
Sep 13, 2017 0.0002 0.0002 0.0002 0.0002 4,699,999 +0.00(+0.00%)
Sep 12, 2017 0.0002 0.0002 0.0002 0.0002 2,000,002 +0.00(+0.00%)
Sep 11, 2017 0.0002 0.0002 0.0002 0.0002 380,000 +0.00(+0.00%)
Sep 08, 2017 0.0003 0.0004 0.0002 0.0002 9,500,000 -0.00(-33.33%)
Sep 07, 2017 0.0003 0.0004 0.0003 0.0003 39,622,328 +0.00(+50.00%)
Aug 31, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 28, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 24, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 23, 2017 0.0003 0.0003 0.0003 0.0003 20,000 +0.00(+50.00%)
Aug 18, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 15, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 11, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 08, 2017 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Aug 04, 2017 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jul 21, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 19, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 14, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 07, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 05, 2017 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Jul 03, 2017 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 22, 2017 0.0001 0.0001 0.0001 0 -0.00(-66.67%)
Jun 21, 2017 0.0003 0.0003 0.0003 0.0003 120,000 +0.00(+200.00%)
Jun 07, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 06, 2017 0.0001 0.0001 0.0001 0.0001 949 -0.00(-50.00%)
Jun 05, 2017 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+100.00%)
Jun 01, 2017 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
May 26, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 25, 2017 0.0002 0.0002 0.0002 0.0002 722,846 +0.00(+0.00%)
May 24, 2017 0.0001 0.0002 0.0001 0.0002 2,001,799 +0.00(+100.00%)
May 19, 2017 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
May 16, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 12, 2017 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
May 11, 2017 0.0002 0.0002 0.0001 0.0001 1,260,095 -0.00(-66.67%)
May 10, 2017 0.0003 0.0003 0.0003 0.0003 77,000 +0.00(+0.00%)
May 09, 2017 0.0001 0.0003 0.0001 0.0003 102,000 +0.00(+0.00%)
May 05, 2017 0.0003 0.0003 0.0003 1 +0.00(+0.00%)
May 04, 2017 0.0001 0.0003 0.0001 0.0003 700,000 +0.00(+200.00%)
May 03, 2017 0.0001 0.0001 0.0001 0.0001 250,010 +0.00(+0.00%)
May 01, 2017 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
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.