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 (%)
Nov 23, 2021 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 22, 2021 0.0007 0.0007 0.0005 0.0005 350,000 -0.00(-28.57%)
Nov 19, 2021 0.0007 0.0007 0.0007 0.0007 8,000 -0.00(-30.00%)
Nov 17, 2021 0.0010 0.0010 0.0010 0 -0.00(-80.00%)
Nov 15, 2021 0.0050 0.0050 0.0050 0 +0.00(+194.12%)
Nov 11, 2021 0.0017 0.0017 0.0017 0 +0.00(+41.67%)
Nov 09, 2021 0.0012 0.0012 0.0012 0.0012 9,500 +0.00(+20.00%)
Nov 08, 2021 0.0010 0.0010 0.0010 0.0010 250 +0.00(+0.00%)
Nov 05, 2021 0.0007 0.0010 0.0007 0.0010 47,433 +0.00(+42.86%)
Nov 04, 2021 0.0007 0.0007 0.0007 0.0007 10,000 +0.00(+0.00%)
Nov 03, 2021 0.0007 0.0007 0.0007 0.0007 1,006 -0.00(-53.33%)
Nov 01, 2021 0.0015 0.0015 0.0015 1 +0.00(+0.00%)
Oct 29, 2021 0.0015 0.0015 0.0015 0.0015 12,500 +0.00(+7.14%)
Oct 28, 2021 0.0012 0.0014 0.0011 0.0014 169,500 +0.00(+40.00%)
Oct 27, 2021 0.0010 0.0010 0.0010 0.0010 80,000 +0.00(+0.00%)
Oct 25, 2021 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Oct 21, 2021 0.0009 0.0009 0.0009 0 -0.00(-80.00%)
Oct 18, 2021 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Oct 15, 2021 0.0008 0.0050 0.0008 0.0050 147,563 -0.00(-16.67%)
Oct 13, 2021 0.0060 0.0060 0.0060 0 +0.01(+650.00%)
Oct 12, 2021 0.0008 0.0008 0.0008 0.0008 2,442 -0.01(-86.67%)
Oct 08, 2021 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Oct 07, 2021 0.0012 0.0050 0.0005 0.0050 21,490 +0.00(+0.00%)
Oct 05, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 01, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 30, 2021 0.0030 0.0050 0.0030 0.0050 51,000 +0.00(+66.67%)
Sep 29, 2021 0.0030 0.0030 0.0030 0.0030 47,500 +0.00(+0.00%)
Sep 28, 2021 0.0030 0.0035 0.0030 0.0030 105,000 +0.00(+11.11%)
Sep 27, 2021 0.0036 0.0045 0.0005 0.0027 8,374,339 -0.00(-58.46%)
Sep 24, 2021 0.0087 0.0095 0.0025 0.0065 4,492,898 -0.00(-25.29%)
Sep 23, 2021 0.0063 0.0110 0.0060 0.0087 2,509,244 +0.00(+38.10%)
Sep 22, 2021 0.0075 0.0075 0.0063 0.0063 581,917 -0.00(-10.00%)
Sep 21, 2021 0.0070 0.0070 0.0070 0.0070 362,718 +0.00(+0.00%)
Sep 20, 2021 0.0065 0.0100 0.0065 0.0070 321,288 -0.00(-12.50%)
Sep 17, 2021 0.0101 0.0101 0.0080 0.0080 576,644 -0.00(-35.48%)
Sep 16, 2021 0.0070 0.0124 0.0064 0.0124 832,811 +0.01(+72.22%)
Sep 15, 2021 0.0064 0.0075 0.0064 0.0072 750,717 -0.00(-4.00%)
Sep 14, 2021 0.0064 0.0075 0.0064 0.0075 125,378 +0.00(+0.00%)
Sep 13, 2021 0.0075 0.0075 0.0069 0.0075 227,419 +0.00(+0.00%)
Sep 10, 2021 0.0070 0.0075 0.0063 0.0075 136,597 +0.00(+15.38%)
Sep 09, 2021 0.0072 0.0072 0.0060 0.0065 150,069 -0.00(-13.33%)
Sep 08, 2021 0.0075 0.0075 0.0060 0.0075 430,774 -0.00(-16.67%)
Sep 07, 2021 0.0091 0.0091 0.0090 0.0090 57,050 -0.00(-1.10%)
Sep 03, 2021 0.0095 0.0097 0.0088 0.0091 493,090 -0.00(-4.21%)
Sep 02, 2021 0.0084 0.0125 0.0084 0.0095 3,635,977 +0.00(+13.10%)
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.