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, 2021 0.0126 0.0140 0.0110 0.0139 2,735,520 +0.00(+11.20%)
Jun 29, 2021 0.0148 0.0148 0.0118 0.0125 3,862,659 -0.00(-9.42%)
Jun 28, 2021 0.0147 0.0150 0.0122 0.0138 4,626,152 +0.00(+7.81%)
Jun 25, 2021 0.0128 0.0147 0.0107 0.0128 6,503,434 -0.00(-4.48%)
Jun 24, 2021 0.0138 0.0147 0.0095 0.0134 9,363,143 +0.00(+3.88%)
Jun 23, 2021 0.0074 0.0230 0.0056 0.0129 50,257,232 +0.01(+74.32%)
Jun 22, 2021 0.0075 0.0080 0.0055 0.0074 2,170,329 -0.00(-7.50%)
Jun 21, 2021 0.0080 0.0085 0.0080 0.0080 216,000 +0.00(+0.00%)
Jun 18, 2021 0.0084 0.0089 0.0077 0.0080 325,201 -0.00(-8.05%)
Jun 17, 2021 0.0080 0.0087 0.0076 0.0087 634,059 -0.00(-1.14%)
Jun 16, 2021 0.0072 0.0089 0.0072 0.0088 199,200 +0.00(+3.53%)
Jun 15, 2021 0.0087 0.0089 0.0071 0.0085 1,390,479 +0.00(+21.43%)
Jun 14, 2021 0.0067 0.0078 0.0067 0.0070 1,194,056 +0.00(+6.06%)
Jun 11, 2021 0.0066 0.0090 0.0066 0.0066 1,563,219 -0.00(-13.16%)
Jun 10, 2021 0.0070 0.0076 0.0055 0.0076 3,661,409 +0.00(+1.33%)
Jun 09, 2021 0.0080 0.0080 0.0075 0.0075 499,307 -0.00(-6.25%)
Jun 08, 2021 0.0080 0.0080 0.0068 0.0080 997,778 +0.00(+5.26%)
Jun 07, 2021 0.0084 0.0100 0.0062 0.0076 5,911,538 -0.00(-14.61%)
Jun 04, 2021 0.0071 0.0089 0.0071 0.0089 617,700 +0.00(+18.67%)
Jun 03, 2021 0.0109 0.0109 0.0071 0.0075 914,958 -0.00(-25.00%)
Jun 02, 2021 0.0111 0.0111 0.0090 0.0100 1,085,995 +0.00(+4.17%)
Jun 01, 2021 0.0092 0.0111 0.0090 0.0096 2,456,632 +0.00(+0.00%)
May 28, 2021 0.0095 0.0110 0.0092 0.0096 2,294,021 -0.00(-1.03%)
May 27, 2021 0.0095 0.0109 0.0080 0.0097 1,424,262 +0.00(+15.48%)
May 26, 2021 0.0100 0.0110 0.0084 0.0084 1,344,012 -0.00(-14.29%)
May 25, 2021 0.0082 0.0111 0.0082 0.0098 4,733,520 +0.00(+19.51%)
May 24, 2021 0.0090 0.0090 0.0082 0.0082 1,031,626 +0.00(+0.00%)
May 21, 2021 0.0081 0.0091 0.0080 0.0082 2,659,755 +0.00(+5.13%)
May 20, 2021 0.0078 0.0085 0.0070 0.0078 835,637 +0.00(+4.00%)
May 19, 2021 0.0080 0.0088 0.0070 0.0075 812,135 -0.00(-13.79%)
May 18, 2021 0.0087 0.0088 0.0070 0.0087 818,321 +0.00(+0.00%)
May 17, 2021 0.0056 0.0100 0.0055 0.0087 5,600,419 +0.00(+29.85%)
May 14, 2021 0.0090 0.0091 0.0063 0.0067 3,401,612 -0.00(-26.37%)
May 13, 2021 0.0063 0.0105 0.0052 0.0091 16,486,478 +0.00(+65.45%)
May 12, 2021 0.0056 0.0056 0.0040 0.0055 4,517,100 +0.00(+19.57%)
May 11, 2021 0.0060 0.0060 0.0036 0.0046 9,670,847 -0.00(-11.54%)
May 10, 2021 0.0053 0.0071 0.0047 0.0052 3,777,304 -0.00(-7.14%)
May 07, 2021 0.0062 0.0065 0.0056 0.0056 1,624,488 -0.00(-20.00%)
May 06, 2021 0.0062 0.0071 0.0055 0.0070 918,958 +0.00(+18.64%)
May 05, 2021 0.0066 0.0066 0.0057 0.0059 1,438,658 -0.00(-6.35%)
May 04, 2021 0.0074 0.0074 0.0058 0.0063 503,660 -0.00(-13.70%)
May 03, 2021 0.0068 0.0073 0.0066 0.0073 716,754 +0.00(+10.61%)
Apr 30, 2021 0.0069 0.0075 0.0064 0.0066 1,387,100 +0.00(+6.45%)
Apr 29, 2021 0.0049 0.0070 0.0049 0.0062 3,378,576 -0.00(-10.14%)
Apr 28, 2021 0.0068 0.0075 0.0056 0.0069 2,032,354 -0.00(-8.00%)
Apr 27, 2021 0.0064 0.0075 0.0063 0.0075 632,772 +0.00(+0.00%)
Apr 26, 2021 0.0077 0.0080 0.0064 0.0075 1,129,236 +0.00(+7.14%)
Apr 23, 2021 0.0070 0.0070 0.0064 0.0070 313,000 +0.00(+0.00%)
Apr 22, 2021 0.0069 0.0070 0.0064 0.0070 1,103,118 +0.00(+11.11%)
Apr 21, 2021 0.0068 0.0070 0.0061 0.0063 694,980 -0.00(-11.27%)
Apr 20, 2021 0.0089 0.0089 0.0061 0.0071 909,857 -0.00(-20.22%)
Apr 19, 2021 0.0073 0.0089 0.0066 0.0089 3,204,197 +0.00(+0.00%)
Apr 16, 2021 0.0062 0.0089 0.0062 0.0089 1,965,800 +0.00(+27.14%)
Apr 15, 2021 0.0067 0.0080 0.0061 0.0070 883,465 +0.00(+2.94%)
Apr 14, 2021 0.0090 0.0090 0.0063 0.0068 1,761,866 -0.00(-1.45%)
Apr 13, 2021 0.0070 0.0080 0.0069 0.0069 1,084,230 -0.00(-9.21%)
Apr 12, 2021 0.0090 0.0090 0.0067 0.0076 3,713,242 -0.00(-19.15%)
Apr 09, 2021 0.0082 0.0094 0.0077 0.0094 3,090,900 +0.00(+6.82%)
Apr 08, 2021 0.0088 0.0094 0.0080 0.0088 1,380,511 -0.00(-4.35%)
Apr 07, 2021 0.0088 0.0107 0.0085 0.0092 761,238 +0.00(+2.22%)
Apr 06, 2021 0.0114 0.0114 0.0085 0.0090 742,650 -0.00(-16.67%)
Apr 05, 2021 0.0073 0.0115 0.0073 0.0108 1,801,108 +0.00(+10.20%)
Apr 01, 2021 0.0099 0.0120 0.0084 0.0098 11,523,199 -0.00(-2.00%)
Mar 31, 2021 0.0077 0.0100 0.0077 0.0100 2,064,545 -0.00(-4.76%)
Mar 30, 2021 0.0078 0.0119 0.0060 0.0105 3,445,553 +0.00(+36.36%)
Mar 29, 2021 0.0078 0.0083 0.0073 0.0077 1,540,879 -0.00(-10.47%)
Mar 26, 2021 0.0081 0.0088 0.0074 0.0086 508,600 -0.00(-3.37%)
Mar 25, 2021 0.0074 0.0089 0.0066 0.0089 1,035,662 +0.00(+12.66%)
Mar 24, 2021 0.0080 0.0081 0.0066 0.0079 1,613,608 -0.00(-2.47%)
Mar 23, 2021 0.0070 0.0084 0.0070 0.0081 191,206 -0.00(-3.57%)
Mar 22, 2021 0.0074 0.0088 0.0074 0.0084 1,943,511 +0.00(+5.00%)
Mar 19, 2021 0.0078 0.0080 0.0074 0.0080 772,600 +0.00(+9.59%)
Mar 18, 2021 0.0090 0.0090 0.0073 0.0073 274,665 -0.00(-14.12%)
Mar 17, 2021 0.0076 0.0089 0.0073 0.0085 2,114,598 -0.00(-4.49%)
Mar 16, 2021 0.0100 0.0100 0.0071 0.0089 3,540,477 -0.00(-8.25%)
Mar 15, 2021 0.0090 0.0103 0.0081 0.0097 1,971,617 +0.00(+6.59%)
Mar 12, 2021 0.0109 0.0109 0.0073 0.0091 4,657,800 -0.00(-14.95%)
Mar 11, 2021 0.0095 0.0110 0.0073 0.0107 3,310,681 +0.00(+33.75%)
Mar 10, 2021 0.0091 0.0095 0.0078 0.0080 2,757,858 +0.00(+0.00%)
Mar 09, 2021 0.0100 0.0100 0.0077 0.0080 1,414,255 +0.00(+0.00%)
Mar 08, 2021 0.0088 0.0090 0.0070 0.0080 2,450,235 -0.00(-11.11%)
Mar 05, 2021 0.0068 0.0090 0.0050 0.0090 8,433,400 +0.01(+143.24%)
Mar 04, 2021 0.0070 0.0072 0.0037 0.0037 10,887,161 -0.00(-53.16%)
Mar 03, 2021 0.0078 0.0090 0.0053 0.0079 14,610,798 -0.00(-12.22%)
Mar 02, 2021 0.0109 0.0109 0.0070 0.0090 6,005,423 -0.00(-9.09%)
Mar 01, 2021 0.0095 0.0115 0.0088 0.0099 5,789,497 -0.00(-10.81%)
Feb 26, 2021 0.0110 0.0120 0.0090 0.0111 5,860,800 +0.00(+4.72%)
Feb 25, 2021 0.0118 0.0118 0.0090 0.0106 8,497,612 -0.00(-3.64%)
Feb 24, 2021 0.0110 0.0125 0.0100 0.0110 4,419,064 +0.00(+0.00%)
Feb 23, 2021 0.0109 0.0117 0.0096 0.0110 5,502,198 -0.00(-5.98%)
Feb 22, 2021 0.0130 0.0138 0.0100 0.0117 7,603,706 -0.00(-2.50%)
Feb 19, 2021 0.0145 0.0150 0.0115 0.0120 5,960,400 -0.00(-17.24%)
Feb 18, 2021 0.0190 0.0190 0.0130 0.0145 6,033,649 -0.00(-9.37%)
Feb 17, 2021 0.0170 0.0190 0.0153 0.0160 2,018,525 -0.00(-4.76%)
Feb 16, 2021 0.0137 0.0219 0.0130 0.0168 9,919,484 +0.00(+22.63%)
Feb 12, 2021 0.0150 0.0150 0.0117 0.0137 2,439,400 -0.00(-8.05%)
Feb 11, 2021 0.0170 0.0185 0.0112 0.0149 10,627,005 -0.00(-6.29%)
Feb 10, 2021 0.0125 0.0172 0.0111 0.0159 8,255,926 +0.00(+18.66%)
Feb 09, 2021 0.0140 0.0145 0.0100 0.0134 12,441,074 +0.00(+15.52%)
Feb 08, 2021 0.0105 0.0170 0.0095 0.0116 13,396,295 +0.00(+16.00%)
Feb 05, 2021 0.0117 0.0117 0.0091 0.0100 4,374,700 +0.00(+0.00%)
Feb 04, 2021 0.0105 0.0128 0.0091 0.0100 4,185,814 +0.00(+6.38%)
Feb 03, 2021 0.0107 0.0120 0.0090 0.0094 7,486,497 -0.00(-9.62%)
Feb 02, 2021 0.0090 0.0150 0.0088 0.0104 6,165,654 +0.00(+6.12%)
Feb 01, 2021 0.0100 0.0111 0.0087 0.0098 5,916,028 -0.00(-1.01%)
Jan 29, 2021 0.0100 0.0115 0.0072 0.0099 10,116,600 -0.00(-1.00%)
Jan 28, 2021 0.0140 0.0140 0.0079 0.0100 20,033,948 -0.00(-20.00%)
Jan 27, 2021 0.0150 0.0160 0.0100 0.0125 22,037,764 -0.00(-22.36%)
Jan 26, 2021 0.0170 0.0249 0.0160 0.0161 37,525,424 +0.00(+4.55%)
Jan 25, 2021 0.0120 0.0169 0.0116 0.0154 54,320,880 +0.00(+32.76%)
Jan 22, 2021 0.0074 0.0213 0.0071 0.0116 189,720,896 +0.01(+93.33%)
Jan 21, 2021 0.0016 0.0066 0.0014 0.0060 84,074,608 +0.00(+328.57%)
Jan 20, 2021 0.0016 0.0016 0.0014 0.0014 2,213,240 -0.00(-12.50%)
Jan 19, 2021 0.0019 0.0019 0.0016 0.0016 520,150 -0.00(-11.11%)
Jan 15, 2021 0.0017 0.0018 0.0017 0.0018 1,046,000 +0.00(+0.00%)
Jan 14, 2021 0.0018 0.0018 0.0015 0.0018 1,461,526 +0.00(+0.00%)
Jan 13, 2021 0.0018 0.0018 0.0018 0.0018 155,030 +0.00(+5.88%)
Jan 12, 2021 0.0018 0.0018 0.0016 0.0017 1,027,894 -0.00(-5.56%)
Jan 11, 2021 0.0017 0.0020 0.0017 0.0018 1,963,958 +0.00(+5.88%)
Jan 08, 2021 0.0019 0.0020 0.0017 0.0017 4,286,900 -0.00(-10.53%)
Jan 07, 2021 0.0019 0.0020 0.0017 0.0019 1,460,712 +0.00(+11.76%)
Jan 06, 2021 0.0017 0.0019 0.0017 0.0017 447,781 +0.00(+6.25%)
Jan 05, 2021 0.0016 0.0017 0.0016 0.0016 6,033,788 +0.00(+14.29%)
Jan 04, 2021 0.0014 0.0015 0.0014 0.0014 58,500 +0.00(+0.00%)
Dec 31, 2020 0.0014 0.0014 0.0014 2,304,588 -0.00(-12.50%)
Dec 30, 2020 0.0013 0.0017 0.0013 0.0016 2,304,588 +0.00(+23.08%)
Dec 29, 2020 0.0013 0.0013 0.0013 0.0013 5,000 -0.00(-13.33%)
Dec 28, 2020 0.0012 0.0015 0.0012 0.0015 1,056,355 +0.00(+25.00%)
Dec 24, 2020 0.0013 0.0015 0.0012 0.0012 2,837,300 -0.00(-25.00%)
Dec 23, 2020 0.0016 0.0016 0.0016 0.0016 16,006 +0.00(+0.00%)
Dec 22, 2020 0.0016 0.0016 0.0016 0.0016 491,670 -0.00(-5.88%)
Dec 21, 2020 0.0014 0.0017 0.0014 0.0017 1,020,002 +0.00(+0.00%)
Dec 18, 2020 0.0014 0.0017 0.0013 0.0017 266,100 +0.00(+13.33%)
Dec 17, 2020 0.0014 0.0015 0.0014 0.0015 164,228 +0.00(+7.14%)
Dec 16, 2020 0.0015 0.0015 0.0014 0.0014 705,500 -0.00(-6.67%)
Dec 15, 2020 0.0016 0.0018 0.0015 0.0015 2,486,016 -0.00(-21.05%)
Dec 14, 2020 0.0017 0.0019 0.0014 0.0019 2,174,273 +0.00(+11.76%)
Dec 11, 2020 0.0016 0.0019 0.0016 0.0017 214,000 -0.00(-5.56%)
Dec 10, 2020 0.0018 0.0018 0.0018 0.0018 1,400 +0.00(+20.00%)
Dec 09, 2020 0.0018 0.0018 0.0013 0.0015 2,643,471 +0.00(+7.14%)
Dec 08, 2020 0.0019 0.0019 0.0014 0.0014 495,255 -0.00(-17.65%)
Dec 07, 2020 0.0014 0.0017 0.0013 0.0017 462,511 +0.00(+30.77%)
Dec 04, 2020 0.0014 0.0015 0.0013 0.0013 250,000 -0.00(-18.75%)
Dec 03, 2020 0.0016 0.0018 0.0013 0.0016 1,542,200 +0.00(+14.29%)
Dec 02, 2020 0.0015 0.0016 0.0014 0.0014 84,820 +0.00(+0.00%)
Dec 01, 2020 0.0014 0.0014 0.0014 0.0014 100,000 +0.00(+0.00%)
Nov 30, 2020 0.0014 0.0014 0.0014 0.0014 31,000 +0.00(+0.00%)
Nov 27, 2020 0.0016 0.0018 0.0014 0.0014 6,800 -0.00(-12.50%)
Nov 25, 2020 0.0015 0.0016 0.0013 0.0016 640,900 +0.00(+0.00%)
Nov 24, 2020 0.0016 0.0016 0.0013 0.0016 2,120,500 +0.00(+6.67%)
Nov 23, 2020 0.0019 0.0019 0.0015 0.0015 32,900 +0.00(+0.00%)
Nov 20, 2020 0.0018 0.0019 0.0014 0.0015 4,239,100 -0.00(-11.76%)
Nov 19, 2020 0.0015 0.0017 0.0015 0.0017 1,803,490 +0.00(+30.77%)
Nov 18, 2020 0.0014 0.0014 0.0013 0.0013 59,600 +0.00(+0.00%)
Nov 16, 2020 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Nov 13, 2020 0.0015 0.0015 0.0015 0.0015 50,000 +0.00(+15.38%)
Nov 12, 2020 0.0013 0.0013 0.0013 0.0013 1,000 -0.00(-13.33%)
Nov 11, 2020 0.0013 0.0015 0.0012 0.0015 743,404 +0.00(+15.38%)
Nov 10, 2020 0.0013 0.0013 0.0013 0.0013 300,000 -0.00(-7.14%)
Nov 09, 2020 0.0016 0.0016 0.0014 0.0014 725,004 -0.00(-12.50%)
Nov 06, 2020 0.0012 0.0016 0.0011 0.0016 1,384,400 +0.00(+14.29%)
Nov 05, 2020 0.0014 0.0014 0.0014 0.0014 94,000 -0.00(-17.65%)
Nov 04, 2020 0.0015 0.0017 0.0015 0.0017 1,001,000 +0.00(+21.43%)
Nov 02, 2020 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
Oct 30, 2020 0.0013 0.0013 0.0013 0.0013 300,000 -0.00(-23.53%)
Oct 29, 2020 0.0013 0.0017 0.0013 0.0017 168,332 +0.00(+21.43%)
Oct 28, 2020 0.0014 0.0015 0.0014 0.0014 105,000 -0.00(-17.65%)
Oct 27, 2020 0.0017 0.0017 0.0017 0.0017 62,000 +0.00(+0.00%)
Oct 23, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 22, 2020 0.0016 0.0018 0.0015 0.0017 2,115,020 +0.00(+0.00%)
Oct 21, 2020 0.0013 0.0017 0.0013 0.0017 576,642 +0.00(+0.00%)
Oct 20, 2020 0.0015 0.0017 0.0013 0.0017 1,591,000 +0.00(+13.33%)
Oct 16, 2020 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Oct 15, 2020 0.0013 0.0016 0.0011 0.0014 471,000 -0.00(-17.65%)
Oct 14, 2020 0.0014 0.0017 0.0014 0.0017 840,613 +0.00(+21.43%)
Oct 13, 2020 0.0012 0.0014 0.0012 0.0014 555,832 +0.00(+16.67%)
Oct 12, 2020 0.0012 0.0012 0.0010 0.0012 35,500 +0.00(+0.00%)
Oct 09, 2020 0.0011 0.0012 0.0010 0.0012 998,100 +0.00(+9.09%)
Oct 07, 2020 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Oct 06, 2020 0.0010 0.0012 0.0010 0.0012 1,279,004 +0.00(+20.00%)
Oct 05, 2020 0.0010 0.0010 0.0010 0.0010 501,000 -0.00(-9.09%)
Oct 01, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Sep 30, 2020 0.0012 0.0012 0.0010 0.0011 851,178 -0.00(-8.33%)
Sep 29, 2020 0.0011 0.0012 0.0011 0.0012 1,600,000 +0.00(+20.00%)
Sep 28, 2020 0.0010 0.0011 0.0010 0.0010 316,004 +0.00(+0.00%)
Sep 25, 2020 0.0011 0.0011 0.0010 0.0010 2,053,500 -0.00(-9.09%)
Sep 24, 2020 0.0011 0.0012 0.0011 0.0011 771,334 -0.00(-15.38%)
Sep 23, 2020 0.0011 0.0013 0.0011 0.0013 35,000 +0.00(+8.33%)
Sep 22, 2020 0.0011 0.0014 0.0011 0.0012 454,626 +0.00(+9.09%)
Sep 21, 2020 0.0012 0.0012 0.0011 0.0011 761,499 -0.00(-8.33%)
Sep 18, 2020 0.0012 0.0012 0.0012 0.0012 324,500 -0.00(-7.69%)
Sep 17, 2020 0.0012 0.0014 0.0012 0.0013 893,426 +0.00(+8.33%)
Sep 16, 2020 0.0012 0.0014 0.0012 0.0012 476,204 +0.00(+9.09%)
Sep 15, 2020 0.0012 0.0012 0.0011 0.0011 1,666,000 -0.00(-8.33%)
Sep 14, 2020 0.0011 0.0012 0.0010 0.0012 1,121,100 +0.00(+0.00%)
Sep 11, 2020 0.0012 0.0012 0.0012 0.0012 416,600 -0.00(-7.69%)
Sep 10, 2020 0.0012 0.0013 0.0012 0.0013 2,218,880 +0.00(+0.00%)
Sep 09, 2020 0.0013 0.0013 0.0013 0.0013 151,429 +0.00(+0.00%)
Sep 08, 2020 0.0013 0.0013 0.0012 0.0013 1,300,000 -0.00(-7.14%)
Sep 04, 2020 0.0014 0.0014 0.0014 0.0014 53,500 +0.00(+7.69%)
Sep 03, 2020 0.0013 0.0014 0.0012 0.0013 1,081,275 +0.00(+0.00%)
Sep 02, 2020 0.0014 0.0014 0.0013 0.0013 1,793,117 -0.00(-7.14%)
Sep 01, 2020 0.0016 0.0016 0.0014 0.0014 930,001 -0.00(-12.50%)
Aug 31, 2020 0.0017 0.0017 0.0013 0.0016 2,335,749 +0.00(+0.00%)
Aug 28, 2020 0.0013 0.0016 0.0013 0.0016 873,000 +0.00(+6.67%)
Aug 27, 2020 0.0015 0.0016 0.0014 0.0015 2,040,000 -0.00(-11.76%)
Aug 26, 2020 0.0015 0.0017 0.0014 0.0017 200,500 -0.00(-5.56%)
Aug 25, 2020 0.0018 0.0018 0.0014 0.0018 548,765 +0.00(+5.88%)
Aug 24, 2020 0.0018 0.0018 0.0015 0.0017 785,000 -0.00(-5.56%)
Aug 21, 2020 0.0014 0.0018 0.0013 0.0018 875,100 +0.00(+28.57%)
Aug 20, 2020 0.0016 0.0016 0.0014 0.0014 274,300 -0.00(-12.50%)
Aug 19, 2020 0.0015 0.0017 0.0015 0.0016 174,157 +0.00(+6.67%)
Aug 18, 2020 0.0015 0.0017 0.0015 0.0015 2,715,874 +0.00(+7.14%)
Aug 17, 2020 0.0015 0.0015 0.0012 0.0014 845,147 -0.00(-6.67%)
Aug 14, 2020 0.0014 0.0015 0.0014 0.0015 81,200 +0.00(+25.00%)
Aug 13, 2020 0.0012 0.0014 0.0012 0.0012 338,088 +0.00(+0.00%)
Aug 12, 2020 0.0014 0.0015 0.0012 0.0012 1,859,000 -0.00(-14.29%)
Aug 11, 2020 0.0019 0.0019 0.0013 0.0014 2,586,623 -0.00(-22.22%)
Aug 10, 2020 0.0016 0.0024 0.0016 0.0018 651,500 +0.00(+20.00%)
Aug 07, 2020 0.0017 0.0018 0.0015 0.0015 2,250,200 -0.00(-11.76%)
Aug 06, 2020 0.0017 0.0019 0.0017 0.0017 714,000 -0.00(-19.05%)
Aug 05, 2020 0.0021 0.0023 0.0018 0.0021 969,264 -0.00(-4.55%)
Aug 04, 2020 0.0020 0.0023 0.0016 0.0022 5,179,280 +0.00(+10.00%)
Aug 03, 2020 0.0023 0.0023 0.0016 0.0020 5,447,263 -0.00(-9.09%)
Jul 31, 2020 0.0019 0.0026 0.0016 0.0022 6,201,400 +0.00(+22.22%)
Jul 30, 2020 0.0015 0.0021 0.0015 0.0018 9,817,363 +0.00(+12.50%)
Jul 29, 2020 0.0020 0.0020 0.0013 0.0016 7,751,027 -0.00(-20.00%)
Jul 28, 2020 0.0011 0.0027 0.0011 0.0020 102,610,896 +0.00(+81.82%)
Jul 27, 2020 0.0009 0.0011 0.0009 0.0011 5,546,581 +0.00(+22.22%)
Jul 23, 2020 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 22, 2020 0.0010 0.0011 0.0008 0.0009 16,714,633 -0.00(-10.00%)
Jul 21, 2020 0.0010 0.0010 0.0010 0.0010 170,000 +0.00(+25.00%)
Jul 17, 2020 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Jul 16, 2020 0.0009 0.0010 0.0008 0.0009 1,950,500 +0.00(+0.00%)
Jul 15, 2020 0.0009 0.0009 0.0009 0.0009 200,000 +0.00(+0.00%)
Jul 14, 2020 0.0012 0.0012 0.0009 0.0009 291,666 -0.00(-25.00%)
Jul 13, 2020 0.0010 0.0012 0.0009 0.0012 101,000 +0.00(+20.00%)
Jul 10, 2020 0.0011 0.0011 0.0010 0.0010 203,000 +0.00(+0.00%)
Jul 09, 2020 0.0009 0.0010 0.0009 0.0010 783,800 -0.00(-9.09%)
Jul 08, 2020 0.0010 0.0011 0.0009 0.0011 3,684,986 +0.00(+10.00%)
Jul 07, 2020 0.0010 0.0010 0.0010 0.0010 158,732 +0.00(+11.11%)
Jul 06, 2020 0.0010 0.0010 0.0009 0.0009 300,000 -0.00(-10.00%)
Jul 02, 2020 0.0008 0.0010 0.0008 0.0010 710,000 +0.00(+11.11%)
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.