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 (%)
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%)
Nov 07, 2018 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Oct 29, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 26, 2018 0.0002 0.0002 0.0002 0.0002 746,700 -0.00(-50.00%)
Oct 25, 2018 0.0004 0.0004 0.0004 0.0004 850,002 +0.00(+100.00%)
Oct 15, 2018 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Oct 12, 2018 0.0003 0.0004 0.0003 0.0004 185,000 +0.00(+100.00%)
Oct 10, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 09, 2018 0.0002 0.0002 0.0002 0.0002 806,000 -0.00(-33.33%)
Oct 08, 2018 0.0003 0.0003 0.0003 0.0003 250,000 +0.00(+0.00%)
Oct 04, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Oct 03, 2018 0.0004 0.0004 0.0004 0.0004 303,400 +0.00(+0.00%)
Oct 01, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 28, 2018 0.0002 0.0004 0.0002 0.0004 1,000 +0.00(+100.00%)
Sep 25, 2018 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Sep 24, 2018 0.0004 0.0004 0.0003 0.0003 383,200 +0.00(+0.00%)
Sep 21, 2018 0.0003 0.0003 0.0003 0.0003 15,000 +0.00(+0.00%)
Sep 20, 2018 0.0003 0.0003 0.0003 0.0003 4,000 +0.00(+0.00%)
Sep 17, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 07, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Sep 04, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 31, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Aug 23, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 22, 2018 0.0003 0.0003 0.0003 0.0003 1,230,000 +0.00(+50.00%)
Aug 21, 2018 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Aug 16, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 13, 2018 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Aug 10, 2018 0.0004 0.0004 0.0002 0.0004 106,500 +0.00(+0.00%)
Aug 08, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 07, 2018 0.0004 0.0004 0.0004 56 +0.00(+0.00%)
Aug 06, 2018 0.0004 0.0004 0.0004 1 +0.00(+0.00%)
Aug 03, 2018 0.0004 0.0004 0.0004 0.0004 20,000 +0.00(+0.00%)
Aug 02, 2018 0.0003 0.0004 0.0003 0.0004 396,040 +0.00(+33.33%)
Jul 26, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jul 23, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 20, 2018 0.0003 0.0004 0.0003 0.0004 300,000 +0.00(+0.00%)
Jul 18, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jul 12, 2018 0.0003 0.0003 0.0003 3 +0.00(+0.00%)
Jul 09, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 06, 2018 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Jul 05, 2018 0.0003 0.0003 0.0003 0.0003 550,000 -0.00(-6.25%)
Jun 27, 2018 0.0003 0.0003 0.0003 0 +0.00(+6.67%)
Jun 25, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jun 18, 2018 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Jun 13, 2018 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Jun 11, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 08, 2018 0.0004 0.0004 0.0004 0.0004 1,000 +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.