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 (%)
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%)
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.