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 (%)
Oct 31, 2019 0.0009 0.0012 0.0009 0.0010 1,471,545 -0.00(-23.08%)
Oct 30, 2019 0.0012 0.0013 0.0010 0.0013 2,968,563 -0.00(-7.14%)
Oct 29, 2019 0.0013 0.0014 0.0011 0.0014 3,968,742 +0.00(+7.69%)
Oct 28, 2019 0.0009 0.0013 0.0009 0.0013 1,354,401 +0.00(+18.18%)
Oct 25, 2019 0.0010 0.0011 0.0010 0.0011 611,300 -0.00(-8.33%)
Oct 24, 2019 0.0011 0.0013 0.0009 0.0012 5,960,508 +0.00(+0.00%)
Oct 23, 2019 0.0013 0.0013 0.0009 0.0012 4,035,129 -0.00(-7.69%)
Oct 22, 2019 0.0010 0.0018 0.0010 0.0013 12,236,723 +0.00(+30.00%)
Oct 21, 2019 0.0007 0.0010 0.0006 0.0010 7,769,705 +0.00(+42.86%)
Oct 18, 2019 0.0006 0.0007 0.0006 0.0007 1,011,500 +0.00(+0.00%)
Oct 17, 2019 0.0006 0.0007 0.0006 0.0007 596,288 +0.00(+0.00%)
Oct 16, 2019 0.0006 0.0008 0.0006 0.0007 2,282,367 -0.00(-12.50%)
Oct 15, 2019 0.0007 0.0008 0.0007 0.0008 11,978 +0.00(+0.00%)
Oct 11, 2019 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Oct 07, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Oct 04, 2019 0.0009 0.0009 0.0009 0.0009 78,800 +0.00(+0.00%)
Oct 03, 2019 0.0006 0.0009 0.0006 0.0009 4,056,514 +0.00(+28.57%)
Oct 02, 2019 0.0006 0.0007 0.0006 0.0007 548,048 -0.00(-12.50%)
Oct 01, 2019 0.0007 0.0008 0.0007 0.0008 2,019,024 +0.00(+0.00%)
Sep 30, 2019 0.0006 0.0008 0.0006 0.0008 34,512 +0.00(+0.00%)
Sep 27, 2019 0.0007 0.0008 0.0007 0.0008 534,500 +0.00(+0.00%)
Sep 26, 2019 0.0008 0.0008 0.0008 0.0008 75,000 +0.00(+0.00%)
Sep 25, 2019 0.0007 0.0008 0.0007 0.0008 1,526,128 +0.00(+0.00%)
Sep 24, 2019 0.0006 0.0008 0.0006 0.0008 176,260 +0.00(+0.00%)
Sep 23, 2019 0.0007 0.0008 0.0007 0.0008 1,234,032 +0.00(+0.00%)
Sep 20, 2019 0.0007 0.0008 0.0007 0.0008 1,465,500 +0.00(+14.29%)
Sep 18, 2019 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Sep 17, 2019 0.0007 0.0008 0.0006 0.0008 6,876,771 +0.00(+14.29%)
Sep 16, 2019 0.0006 0.0008 0.0006 0.0007 2,102,584 -0.00(-12.50%)
Sep 13, 2019 0.0006 0.0008 0.0006 0.0008 921,100 +0.00(+0.00%)
Sep 11, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 09, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 06, 2019 0.0007 0.0008 0.0007 0.0008 279,300 +0.00(+0.00%)
Sep 05, 2019 0.0007 0.0008 0.0007 0.0008 313,948 +0.00(+14.29%)
Sep 03, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 30, 2019 0.0007 0.0008 0.0006 0.0007 3,185,000 -0.00(-12.50%)
Aug 26, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Aug 23, 2019 0.0007 0.0008 0.0007 0.0008 1,970,100 +0.00(+14.29%)
Aug 22, 2019 0.0006 0.0007 0.0006 0.0007 1,240,604 +0.00(+0.00%)
Aug 21, 2019 0.0008 0.0008 0.0006 0.0007 2,663,654 -0.00(-12.50%)
Aug 20, 2019 0.0007 0.0008 0.0007 0.0008 3,372,264 +0.00(+0.00%)
Aug 19, 2019 0.0007 0.0008 0.0007 0.0008 2,392,320 +0.00(+0.00%)
Aug 16, 2019 0.0010 0.0010 0.0007 0.0008 4,038,500 -0.00(-11.11%)
Aug 15, 2019 0.0007 0.0009 0.0007 0.0009 166,958 -0.00(-10.00%)
Aug 14, 2019 0.0008 0.0010 0.0008 0.0010 544,058 +0.00(+0.00%)
Aug 12, 2019 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Aug 09, 2019 0.0007 0.0009 0.0007 0.0009 991,500 +0.00(+0.00%)
Aug 08, 2019 0.0009 0.0009 0.0009 0.0009 75,000 +0.00(+0.00%)
Aug 07, 2019 0.0008 0.0009 0.0008 0.0009 1,918,464 +0.00(+0.00%)
Aug 06, 2019 0.0009 0.0009 0.0008 0.0009 509,744 +0.00(+0.00%)
Aug 05, 2019 0.0009 0.0009 0.0008 0.0009 625,808 -0.00(-10.00%)
Aug 01, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 31, 2019 0.0008 0.0010 0.0008 0.0010 45,852 +0.00(+0.00%)
Jul 30, 2019 0.0007 0.0010 0.0007 0.0010 122,992 +0.00(+0.00%)
Jul 25, 2019 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jul 23, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 22, 2019 0.0007 0.0011 0.0007 0.0011 879,523 +0.00(+22.22%)
Jul 18, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 17, 2019 0.0008 0.0009 0.0008 0.0009 40,732 +0.00(+0.00%)
Jul 16, 2019 0.0009 0.0009 0.0008 0.0009 1,136,464 +0.00(+12.50%)
Jul 15, 2019 0.0008 0.0009 0.0007 0.0008 6,394,719 +0.00(+0.00%)
Jul 12, 2019 0.0007 0.0008 0.0007 0.0008 910,900 -0.00(-11.11%)
Jul 11, 2019 0.0007 0.0009 0.0007 0.0009 71,117 -0.00(-10.00%)
Jul 09, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 08, 2019 0.0007 0.0010 0.0007 0.0010 1,505,878 +0.00(+0.00%)
Jul 05, 2019 0.0009 0.0010 0.0007 0.0010 2,405,300 +0.00(+11.11%)
Jul 03, 2019 0.0008 0.0009 0.0008 0.0009 711,800 +0.00(+12.50%)
Jul 02, 2019 0.0008 0.0008 0.0007 0.0008 110,587 +0.00(+0.00%)
Jul 01, 2019 0.0007 0.0009 0.0007 0.0008 1,934,571 -0.00(-20.00%)
Jun 28, 2019 0.0008 0.0010 0.0008 0.0010 101,900 +0.00(+0.00%)
Jun 27, 2019 0.0008 0.0010 0.0008 0.0010 858,596 +0.00(+0.00%)
Jun 26, 2019 0.0008 0.0010 0.0008 0.0010 250,172 -0.00(-9.09%)
Jun 25, 2019 0.0008 0.0011 0.0008 0.0011 1,472,112 +0.00(+0.00%)
Jun 20, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jun 18, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jun 17, 2019 0.0009 0.0011 0.0009 0.0011 5,435,028 +0.00(+10.00%)
Jun 14, 2019 0.0008 0.0012 0.0008 0.0010 11,472,800 +0.00(+0.00%)
Jun 13, 2019 0.0013 0.0013 0.0010 0.0010 620,211 -0.00(-16.67%)
Jun 12, 2019 0.0012 0.0012 0.0012 0.0012 200,000 -0.00(-7.69%)
Jun 11, 2019 0.0011 0.0013 0.0011 0.0013 613,856 +0.00(+0.00%)
Jun 10, 2019 0.0013 0.0013 0.0011 0.0013 549,056 +0.00(+8.33%)
Jun 07, 2019 0.0013 0.0013 0.0012 0.0012 1,020,000 -0.00(-7.69%)
Jun 05, 2019 0.0011 0.0013 0.0011 0.0013 518,368 -0.00(-7.14%)
Jun 04, 2019 0.0011 0.0014 0.0011 0.0014 909,263 +0.00(+0.00%)
Jun 03, 2019 0.0013 0.0014 0.0013 0.0014 1,983,997 +0.00(+0.00%)
May 31, 2019 0.0011 0.0014 0.0011 0.0014 1,130,100 +0.00(+0.00%)
May 30, 2019 0.0011 0.0014 0.0011 0.0014 1,130,350 +0.00(+0.00%)
May 29, 2019 0.0014 0.0014 0.0012 0.0014 1,563,094 +0.00(+0.00%)
May 28, 2019 0.0014 0.0014 0.0011 0.0014 123,296 +0.00(+0.00%)
May 23, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
May 22, 2019 0.0012 0.0015 0.0012 0.0014 866,887 -0.00(-6.67%)
May 21, 2019 0.0014 0.0015 0.0011 0.0015 958,750 +0.00(+7.14%)
May 20, 2019 0.0011 0.0014 0.0011 0.0014 59,051 +0.00(+0.00%)
May 17, 2019 0.0014 0.0014 0.0014 0.0014 412,100 +0.00(+0.00%)
May 16, 2019 0.0012 0.0014 0.0011 0.0014 1,801,932 +0.00(+0.00%)
May 15, 2019 0.0012 0.0014 0.0012 0.0014 151,632 +0.00(+0.00%)
May 14, 2019 0.0012 0.0015 0.0012 0.0014 1,016,995 -0.00(-6.67%)
May 13, 2019 0.0014 0.0015 0.0012 0.0015 1,865,564 +0.00(+0.00%)
May 10, 2019 0.0016 0.0016 0.0014 0.0015 1,294,600 -0.00(-6.25%)
May 09, 2019 0.0017 0.0017 0.0014 0.0016 2,068,932 -0.00(-5.88%)
May 08, 2019 0.0013 0.0017 0.0013 0.0017 925,507 +0.00(+6.25%)
May 07, 2019 0.0016 0.0017 0.0016 0.0016 353,278 -0.00(-5.88%)
May 06, 2019 0.0017 0.0017 0.0017 10 +0.00(+0.00%)
May 03, 2019 0.0016 0.0017 0.0016 0.0017 387,000 +0.00(+0.00%)
May 02, 2019 0.0016 0.0017 0.0015 0.0017 874,760 +0.00(+6.25%)
May 01, 2019 0.0016 0.0016 0.0015 0.0016 4,217,100 +0.00(+0.00%)
Apr 30, 2019 0.0016 0.0019 0.0014 0.0016 5,648,079 -0.00(-15.79%)
Apr 29, 2019 0.0018 0.0019 0.0016 0.0019 2,798,680 +0.00(+5.56%)
Apr 26, 2019 0.0017 0.0018 0.0013 0.0018 1,171,000 +0.00(+0.00%)
Apr 25, 2019 0.0015 0.0018 0.0015 0.0018 1,174,674 +0.00(+0.00%)
Apr 24, 2019 0.0018 0.0018 0.0015 0.0018 2,107,442 +0.00(+0.00%)
Apr 23, 2019 0.0016 0.0018 0.0015 0.0018 11,210,580 -0.00(-5.26%)
Apr 22, 2019 0.0018 0.0020 0.0016 0.0019 2,243,966 +0.00(+0.00%)
Apr 18, 2019 0.0019 0.0023 0.0017 0.0019 4,859,100 -0.00(-17.39%)
Apr 17, 2019 0.0022 0.0023 0.0020 0.0023 1,437,746 +0.00(+4.55%)
Apr 16, 2019 0.0024 0.0024 0.0019 0.0022 3,261,383 -0.00(-4.35%)
Apr 15, 2019 0.0021 0.0026 0.0019 0.0023 11,138,939 +0.00(+9.52%)
Apr 12, 2019 0.0019 0.0021 0.0019 0.0021 3,103,500 +0.00(+10.53%)
Apr 11, 2019 0.0015 0.0022 0.0015 0.0019 2,253,077 +0.00(+0.00%)
Apr 10, 2019 0.0019 0.0019 0.0016 0.0019 947,542 -0.00(-5.00%)
Apr 09, 2019 0.0020 0.0021 0.0016 0.0020 14,151,230 +0.00(+0.00%)
Apr 08, 2019 0.0019 0.0024 0.0017 0.0020 10,007,150 +0.00(+5.26%)
Apr 05, 2019 0.0021 0.0024 0.0015 0.0019 38,588,800 -0.00(-26.92%)
Apr 04, 2019 0.0023 0.0027 0.0021 0.0026 2,705,016 -0.00(-7.14%)
Apr 03, 2019 0.0030 0.0032 0.0023 0.0028 4,465,124 -0.00(-6.67%)
Apr 02, 2019 0.0024 0.0033 0.0021 0.0030 12,299,994 +0.00(+11.11%)
Apr 01, 2019 0.0025 0.0039 0.0023 0.0027 40,340,348 +0.00(+8.00%)
Mar 29, 2019 0.0024 0.0028 0.0019 0.0025 29,671,700 +0.00(+13.64%)
Mar 28, 2019 0.0036 0.0036 0.0019 0.0022 73,238,328 -0.00(-37.14%)
Mar 27, 2019 0.0013 0.0035 0.0013 0.0035 117,890,960 +0.00(+218.18%)
Mar 26, 2019 0.0012 0.0014 0.0011 0.0011 22,571,276 -0.00(-8.33%)
Mar 25, 2019 0.0010 0.0015 0.0010 0.0012 75,230,816 +0.00(+0.00%)
Mar 22, 2019 0.0010 0.0012 0.0008 0.0012 15,526,800 +0.00(+20.00%)
Mar 21, 2019 0.0010 0.0010 0.0010 0.0010 500,192 +0.00(+11.11%)
Mar 20, 2019 0.0009 0.0009 0.0009 0.0009 34,000 +0.00(+0.00%)
Mar 19, 2019 0.0010 0.0010 0.0009 0.0009 220,000 +0.00(+12.50%)
Mar 18, 2019 0.0010 0.0010 0.0008 0.0008 5,356,002 -0.00(-20.00%)
Mar 15, 2019 0.0008 0.0010 0.0007 0.0010 1,580,700 +0.00(+11.11%)
Mar 14, 2019 0.0009 0.0009 0.0009 0.0009 1,208,776 -0.00(-10.00%)
Mar 13, 2019 0.0008 0.0010 0.0008 0.0010 2,754,223 +0.00(+11.11%)
Mar 12, 2019 0.0010 0.0010 0.0009 0.0009 157,778 +0.00(+0.00%)
Mar 11, 2019 0.0010 0.0010 0.0009 0.0009 3,570,000 -0.00(-10.00%)
Mar 08, 2019 0.0009 0.0010 0.0009 0.0010 5,398,700 +0.00(+42.86%)
Mar 07, 2019 0.0008 0.0008 0.0007 0.0007 2,493,958 -0.00(-12.50%)
Mar 06, 2019 0.0009 0.0009 0.0008 0.0008 1,039,999 +0.00(+0.00%)
Mar 05, 2019 0.0008 0.0008 0.0008 0.0008 1,055,000 +0.00(+14.29%)
Mar 04, 2019 0.0007 0.0007 0.0007 0.0007 1,752,000 -0.00(-12.50%)
Feb 27, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 26, 2019 0.0007 0.0008 0.0007 0.0008 1,420,000 +0.00(+14.29%)
Feb 25, 2019 0.0007 0.0008 0.0006 0.0007 16,945,086 +0.00(+16.67%)
Feb 22, 2019 0.0007 0.0007 0.0006 0.0006 5,716,100 -0.00(-14.29%)
Feb 21, 2019 0.0007 0.0007 0.0007 0.0007 22,800 +0.00(+0.00%)
Feb 20, 2019 0.0008 0.0009 0.0007 0.0007 5,364,199 -0.00(-22.22%)
Feb 19, 2019 0.0010 0.0010 0.0009 0.0009 198,888 +0.00(+0.00%)
Feb 15, 2019 0.0009 0.0009 0.0009 0.0009 1,999,900 -0.00(-10.00%)
Feb 14, 2019 0.0008 0.0010 0.0008 0.0010 2,416,428 +0.00(+11.11%)
Feb 13, 2019 0.0009 0.0009 0.0008 0.0009 2,717,965 +0.00(+0.00%)
Feb 12, 2019 0.0009 0.0009 0.0008 0.0009 5,398,521 -0.00(-10.00%)
Feb 11, 2019 0.0010 0.0010 0.0008 0.0010 4,933,584 +0.00(+0.00%)
Feb 08, 2019 0.0011 0.0011 0.0009 0.0010 26,679,800 -0.00(-16.67%)
Feb 07, 2019 0.0018 0.0023 0.0010 0.0012 134,645,248 -0.00(-25.00%)
Feb 06, 2019 0.0011 0.0016 0.0010 0.0016 14,876,097 +0.00(+33.33%)
Feb 05, 2019 0.0011 0.0012 0.0011 0.0012 514,536 +0.00(+0.00%)
Feb 04, 2019 0.0013 0.0013 0.0011 0.0012 2,374,230 +0.00(+0.00%)
Feb 01, 2019 0.0011 0.0013 0.0010 0.0012 11,015,100 +0.00(+20.00%)
Jan 31, 2019 0.0011 0.0011 0.0010 0.0010 3,450,551 -0.00(-16.67%)
Jan 30, 2019 0.0012 0.0012 0.0011 0.0012 9,998,379 +0.00(+0.00%)
Jan 29, 2019 0.0015 0.0015 0.0012 0.0012 19,433,592 -0.00(-20.00%)
Jan 28, 2019 0.0010 0.0017 0.0010 0.0015 93,396,184 +0.00(+25.00%)
Jan 25, 2019 0.0012 0.0014 0.0011 0.0012 15,681,200 -0.00(-14.29%)
Jan 24, 2019 0.0013 0.0015 0.0012 0.0014 16,463,541 +0.00(+7.69%)
Jan 23, 2019 0.0015 0.0016 0.0011 0.0013 30,345,048 -0.00(-13.33%)
Jan 22, 2019 0.0012 0.0022 0.0011 0.0015 77,966,312 +0.00(+25.00%)
Jan 18, 2019 0.0013 0.0014 0.0010 0.0012 13,423,500 +0.00(+0.00%)
Jan 17, 2019 0.0012 0.0015 0.0011 0.0012 24,465,236 +0.00(+9.09%)
Jan 16, 2019 0.0008 0.0013 0.0008 0.0011 39,933,772 +0.00(+22.22%)
Jan 15, 2019 0.0009 0.0009 0.0007 0.0009 10,276,025 +0.00(+0.00%)
Jan 14, 2019 0.0012 0.0012 0.0008 0.0009 32,727,106 -0.00(-18.18%)
Jan 11, 2019 0.0007 0.0018 0.0006 0.0011 158,407,008 +0.00(+266.67%)
Jan 10, 2019 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+50.00%)
Jan 03, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 31, 2018 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Dec 28, 2018 0.0002 0.0003 0.0002 0.0003 1,954,800 +0.00(+0.00%)
Dec 27, 2018 0.0003 0.0003 0.0003 0.0003 12,100 +0.00(+0.00%)
Dec 26, 2018 0.0003 0.0003 0.0003 0.0003 107,626 -0.00(-25.00%)
Dec 21, 2018 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Dec 19, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 18, 2018 0.0004 0.0005 0.0004 0.0005 1,370,252 +0.00(+150.00%)
Dec 17, 2018 0.0002 0.0002 0.0002 0.0002 2,100,000 +0.00(+0.00%)
Dec 06, 2018 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Dec 04, 2018 0.0003 0.0003 0.0003 0.0003 949,900 +0.00(+0.00%)
Nov 30, 2018 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
Nov 28, 2018 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Nov 27, 2018 0.0001 0.0004 0.0001 0.0004 150,480 +0.00(+33.33%)
Nov 26, 2018 0.0002 0.0003 0.0002 0.0003 188,714 -0.00(-25.00%)
Nov 20, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Nov 19, 2018 0.0004 0.0004 0.0004 1 +0.00(+0.00%)
Nov 12, 2018 0.0004 0.0004 0.0004 0 +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.