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 (%)
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%)
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.