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 (%)
Mar 31, 2021 0.0077 0.0100 0.0077 0.0100 2,064,545 -0.00(-4.76%)
Mar 30, 2021 0.0078 0.0119 0.0060 0.0105 3,445,553 +0.00(+36.36%)
Mar 29, 2021 0.0078 0.0083 0.0073 0.0077 1,540,879 -0.00(-10.47%)
Mar 26, 2021 0.0081 0.0088 0.0074 0.0086 508,600 -0.00(-3.37%)
Mar 25, 2021 0.0074 0.0089 0.0066 0.0089 1,035,662 +0.00(+12.66%)
Mar 24, 2021 0.0080 0.0081 0.0066 0.0079 1,613,608 -0.00(-2.47%)
Mar 23, 2021 0.0070 0.0084 0.0070 0.0081 191,206 -0.00(-3.57%)
Mar 22, 2021 0.0074 0.0088 0.0074 0.0084 1,943,511 +0.00(+5.00%)
Mar 19, 2021 0.0078 0.0080 0.0074 0.0080 772,600 +0.00(+9.59%)
Mar 18, 2021 0.0090 0.0090 0.0073 0.0073 274,665 -0.00(-14.12%)
Mar 17, 2021 0.0076 0.0089 0.0073 0.0085 2,114,598 -0.00(-4.49%)
Mar 16, 2021 0.0100 0.0100 0.0071 0.0089 3,540,477 -0.00(-8.25%)
Mar 15, 2021 0.0090 0.0103 0.0081 0.0097 1,971,617 +0.00(+6.59%)
Mar 12, 2021 0.0109 0.0109 0.0073 0.0091 4,657,800 -0.00(-14.95%)
Mar 11, 2021 0.0095 0.0110 0.0073 0.0107 3,310,681 +0.00(+33.75%)
Mar 10, 2021 0.0091 0.0095 0.0078 0.0080 2,757,858 +0.00(+0.00%)
Mar 09, 2021 0.0100 0.0100 0.0077 0.0080 1,414,255 +0.00(+0.00%)
Mar 08, 2021 0.0088 0.0090 0.0070 0.0080 2,450,235 -0.00(-11.11%)
Mar 05, 2021 0.0068 0.0090 0.0050 0.0090 8,433,400 +0.01(+143.24%)
Mar 04, 2021 0.0070 0.0072 0.0037 0.0037 10,887,161 -0.00(-53.16%)
Mar 03, 2021 0.0078 0.0090 0.0053 0.0079 14,610,798 -0.00(-12.22%)
Mar 02, 2021 0.0109 0.0109 0.0070 0.0090 6,005,423 -0.00(-9.09%)
Mar 01, 2021 0.0095 0.0115 0.0088 0.0099 5,789,497 -0.00(-10.81%)
Feb 26, 2021 0.0110 0.0120 0.0090 0.0111 5,860,800 +0.00(+4.72%)
Feb 25, 2021 0.0118 0.0118 0.0090 0.0106 8,497,612 -0.00(-3.64%)
Feb 24, 2021 0.0110 0.0125 0.0100 0.0110 4,419,064 +0.00(+0.00%)
Feb 23, 2021 0.0109 0.0117 0.0096 0.0110 5,502,198 -0.00(-5.98%)
Feb 22, 2021 0.0130 0.0138 0.0100 0.0117 7,603,706 -0.00(-2.50%)
Feb 19, 2021 0.0145 0.0150 0.0115 0.0120 5,960,400 -0.00(-17.24%)
Feb 18, 2021 0.0190 0.0190 0.0130 0.0145 6,033,649 -0.00(-9.37%)
Feb 17, 2021 0.0170 0.0190 0.0153 0.0160 2,018,525 -0.00(-4.76%)
Feb 16, 2021 0.0137 0.0219 0.0130 0.0168 9,919,484 +0.00(+22.63%)
Feb 12, 2021 0.0150 0.0150 0.0117 0.0137 2,439,400 -0.00(-8.05%)
Feb 11, 2021 0.0170 0.0185 0.0112 0.0149 10,627,005 -0.00(-6.29%)
Feb 10, 2021 0.0125 0.0172 0.0111 0.0159 8,255,926 +0.00(+18.66%)
Feb 09, 2021 0.0140 0.0145 0.0100 0.0134 12,441,074 +0.00(+15.52%)
Feb 08, 2021 0.0105 0.0170 0.0095 0.0116 13,396,295 +0.00(+16.00%)
Feb 05, 2021 0.0117 0.0117 0.0091 0.0100 4,374,700 +0.00(+0.00%)
Feb 04, 2021 0.0105 0.0128 0.0091 0.0100 4,185,814 +0.00(+6.38%)
Feb 03, 2021 0.0107 0.0120 0.0090 0.0094 7,486,497 -0.00(-9.62%)
Feb 02, 2021 0.0090 0.0150 0.0088 0.0104 6,165,654 +0.00(+6.12%)
Feb 01, 2021 0.0100 0.0111 0.0087 0.0098 5,916,028 -0.00(-1.01%)
Jan 29, 2021 0.0100 0.0115 0.0072 0.0099 10,116,600 -0.00(-1.00%)
Jan 28, 2021 0.0140 0.0140 0.0079 0.0100 20,033,948 -0.00(-20.00%)
Jan 27, 2021 0.0150 0.0160 0.0100 0.0125 22,037,764 -0.00(-22.36%)
Jan 26, 2021 0.0170 0.0249 0.0160 0.0161 37,525,424 +0.00(+4.55%)
Jan 25, 2021 0.0120 0.0169 0.0116 0.0154 54,320,880 +0.00(+32.76%)
Jan 22, 2021 0.0074 0.0213 0.0071 0.0116 189,720,896 +0.01(+93.33%)
Jan 21, 2021 0.0016 0.0066 0.0014 0.0060 84,074,608 +0.00(+328.57%)
Jan 20, 2021 0.0016 0.0016 0.0014 0.0014 2,213,240 -0.00(-12.50%)
Jan 19, 2021 0.0019 0.0019 0.0016 0.0016 520,150 -0.00(-11.11%)
Jan 15, 2021 0.0017 0.0018 0.0017 0.0018 1,046,000 +0.00(+0.00%)
Jan 14, 2021 0.0018 0.0018 0.0015 0.0018 1,461,526 +0.00(+0.00%)
Jan 13, 2021 0.0018 0.0018 0.0018 0.0018 155,030 +0.00(+5.88%)
Jan 12, 2021 0.0018 0.0018 0.0016 0.0017 1,027,894 -0.00(-5.56%)
Jan 11, 2021 0.0017 0.0020 0.0017 0.0018 1,963,958 +0.00(+5.88%)
Jan 08, 2021 0.0019 0.0020 0.0017 0.0017 4,286,900 -0.00(-10.53%)
Jan 07, 2021 0.0019 0.0020 0.0017 0.0019 1,460,712 +0.00(+11.76%)
Jan 06, 2021 0.0017 0.0019 0.0017 0.0017 447,781 +0.00(+6.25%)
Jan 05, 2021 0.0016 0.0017 0.0016 0.0016 6,033,788 +0.00(+14.29%)
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.