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 (%)
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%)
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.