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, 2011 0.0003 0.0003 0.0001 0.0003 39,938,208 +0.00(+50.00%)
Jan 28, 2011 0.0002 0.0002 0.0002 0.0002 872,001 +0.00(+0.00%)
Jan 26, 2011 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 25, 2011 0.0003 0.0003 0.0002 0.0002 13,883,419 -0.00(-33.33%)
Jan 24, 2011 0.0003 0.0003 0.0003 0.0003 3,650,000 +0.00(+50.00%)
Jan 21, 2011 0.0002 0.0002 0.0002 0.0002 333 -0.00(-33.33%)
Jan 19, 2011 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jan 18, 2011 0.0003 0.0003 0.0002 0.0002 26,123,112 -0.00(-33.33%)
Jan 14, 2011 0.0004 0.0004 0.0003 0.0003 704,000 +0.00(+50.00%)
Jan 13, 2011 0.0002 0.0002 0.0002 0.0002 1,500 -0.00(-50.00%)
Jan 12, 2011 0.0003 0.0004 0.0003 0.0004 3,218,100 +0.00(+0.00%)
Jan 07, 2011 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 06, 2011 0.0004 0.0004 0.0004 0.0004 301,000 +0.00(+0.00%)
Jan 05, 2011 0.0005 0.0005 0.0004 0.0004 3,210,940 +0.00(+0.00%)
Jan 04, 2011 0.0004 0.0004 0.0004 0.0004 4,434,092 +0.00(+33.33%)
Jan 03, 2011 0.0003 0.0003 0.0003 0.0003 1,091,000 +0.00(+0.00%)
Dec 31, 2010 0.0003 0.0003 0.0003 0.0003 1,462,861 +0.00(+0.00%)
Dec 30, 2010 0.0002 0.0003 0.0002 0.0003 117,189 +0.00(+0.00%)
Dec 29, 2010 0.0003 0.0003 0.0003 0.0003 3,318,200 +0.00(+0.00%)
Dec 28, 2010 0.0003 0.0003 0.0003 0.0003 3,419,799 +0.00(+50.00%)
Dec 27, 2010 0.0002 0.0002 0.0002 0.0002 210 -0.00(-50.00%)
Dec 23, 2010 0.0002 0.0004 0.0002 0.0004 129,000 +0.00(+33.33%)
Dec 22, 2010 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+0.00%)
Dec 21, 2010 0.0003 0.0003 0.0003 0.0003 930,000 +0.00(+0.00%)
Dec 17, 2010 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 16, 2010 0.0003 0.0003 0.0002 0.0003 30,392,900 -0.00(-25.00%)
Dec 15, 2010 0.0004 0.0004 0.0004 0.0004 2,016,266 +0.00(+0.00%)
Dec 14, 2010 0.0004 0.0004 0.0004 0.0004 7,252,500 +0.00(+0.00%)
Dec 13, 2010 0.0004 0.0004 0.0004 0.0004 6,378,024 +0.00(+0.00%)
Dec 10, 2010 0.0004 0.0004 0.0004 0.0004 1,000,000 +0.00(+0.00%)
Dec 09, 2010 0.0004 0.0005 0.0003 0.0004 34,051,396 -0.00(-20.00%)
Dec 08, 2010 0.0006 0.0006 0.0005 0.0005 2,525,000 -0.00(-16.67%)
Dec 07, 2010 0.0004 0.0006 0.0004 0.0006 7,446,100 +0.00(+50.00%)
Dec 06, 2010 0.0006 0.0006 0.0004 0.0004 34,922,348 -0.00(-20.00%)
Dec 03, 2010 0.0006 0.0006 0.0005 0.0005 10,231,666 -0.00(-28.57%)
Dec 02, 2010 0.0007 0.0007 0.0007 0.0007 3,074,828 +0.00(+0.00%)
Dec 01, 2010 0.0006 0.0009 0.0006 0.0007 23,179,172 +0.00(+16.67%)
Nov 30, 2010 0.0005 0.0006 0.0005 0.0006 3,208,730 +0.00(+0.00%)
Nov 29, 2010 0.0004 0.0006 0.0004 0.0006 6,803,050 +0.00(+20.00%)
Nov 26, 2010 0.0005 0.0005 0.0004 0.0005 16,904,000 +0.00(+25.00%)
Nov 24, 2010 0.0005 0.0004 0.0004 0.0004 11,219,000 -0.00(-20.00%)
Nov 23, 2010 0.0005 0.0006 0.0005 0.0005 4,070,870 +0.00(+0.00%)
Nov 22, 2010 0.0005 0.0007 0.0005 0.0005 4,401,600 -0.00(-16.67%)
Nov 19, 2010 0.0006 0.0007 0.0006 0.0006 1,545,000 +0.00(+20.00%)
Nov 18, 2010 0.0006 0.0006 0.0004 0.0005 4,879,000 +0.00(+0.00%)
Nov 17, 2010 0.0007 0.0007 0.0005 0.0005 18,301,900 -0.00(-28.57%)
Nov 16, 2010 0.0008 0.0008 0.0006 0.0007 8,787,000 -0.00(-22.22%)
Nov 15, 2010 0.0009 0.0012 0.0007 0.0009 60,157,616 +0.00(+28.57%)
Nov 12, 2010 0.0006 0.0008 0.0005 0.0007 27,489,218 +0.00(+16.67%)
Nov 11, 2010 0.0003 0.0006 0.0003 0.0006 9,597,524 +0.00(+100.00%)
Nov 10, 2010 0.0003 0.0003 0.0003 0.0003 730,300 -0.00(-25.00%)
Nov 09, 2010 0.0004 0.0004 0.0003 0.0004 3,550,000 +0.00(+0.00%)
Nov 08, 2010 0.0004 0.0006 0.0003 0.0004 37,295,696 +0.00(+33.33%)
Nov 05, 2010 0.0005 0.0005 0.0003 0.0003 771,635 -0.00(-25.00%)
Nov 04, 2010 0.0005 0.0006 0.0004 0.0004 8,756,022 -0.00(-20.00%)
Nov 03, 2010 0.0005 0.0005 0.0004 0.0005 9,162,524 +0.00(+0.00%)
Nov 02, 2010 0.0005 0.0008 0.0004 0.0005 55,481,112 +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.