Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Defense Systems Inc (OP: ADFS )

0.0001 UNCHANGED
Last Price Updated: 11:07 AM EST, Dec 28, 2023 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 (%)
Dec 31, 2012 0.0290 0.0300 0.0200 0.0300 89,574 +0.00(+3.45%)
Dec 28, 2012 0.0180 0.0290 0.0180 0.0290 78,463 +0.01(+26.64%)
Dec 27, 2012 0.0160 0.0229 0.0160 0.0229 96,300 +0.00(+14.50%)
Dec 24, 2012 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Dec 21, 2012 0.0200 0.0220 0.0121 0.0220 437,200 -0.00(-4.35%)
Dec 20, 2012 0.0205 0.0250 0.0175 0.0230 101,506 -0.01(-22.03%)
Dec 19, 2012 0.0295 0.0295 0.0295 0.0295 36,773 +0.00(+0.00%)
Dec 18, 2012 0.0245 0.0300 0.0200 0.0295 78,000 -0.00(-1.67%)
Dec 17, 2012 0.0300 0.0300 0.0300 0.0300 6,800 +0.00(+0.00%)
Dec 14, 2012 0.0349 0.0349 0.0243 0.0300 19,000 -0.00(-14.04%)
Dec 13, 2012 0.0349 0.0349 0.0349 0.0349 2,750 +0.00(+0.00%)
Dec 12, 2012 0.0262 0.0349 0.0243 0.0349 50,515 +0.00(+0.00%)
Dec 11, 2012 0.0349 0.0349 0.0349 0.0349 400 +0.00(+0.00%)
Dec 10, 2012 0.0350 0.0350 0.0261 0.0349 50,000 -0.01(-12.75%)
Dec 07, 2012 0.0250 0.0400 0.0240 0.0400 120,800 +0.00(+14.29%)
Dec 06, 2012 0.0240 0.0400 0.0240 0.0350 8,380 -0.00(-12.50%)
Dec 05, 2012 0.0237 0.0400 0.0237 0.0400 39,181 +0.01(+33.33%)
Dec 04, 2012 0.0203 0.0400 0.0203 0.0300 49,775 -0.01(-25.00%)
Nov 30, 2012 0.0400 0.0400 0.0400 0.0400 16,425 +0.00(+14.29%)
Nov 29, 2012 0.0600 0.0600 0.0300 0.0350 77,578 -0.02(-41.67%)
Nov 28, 2012 0.0300 0.0600 0.0252 0.0600 24,300 +0.00(+1.69%)
Nov 27, 2012 0.0500 0.0590 0.0201 0.0590 231,807 +0.01(+18.00%)
Nov 26, 2012 0.0350 0.0500 0.0170 0.0500 537,018 +0.01(+42.86%)
Nov 24, 2012 0.0150 0.0350 0.0102 0.0350 7,790 +0.00(+0.00%)
Nov 23, 2012 0.0150 0.0350 0.0102 0.0350 7,790 -0.00(-10.26%)
Nov 20, 2012 0.0390 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Nov 19, 2012 0.0220 0.0390 0.0200 0.0390 4,600 +0.00(+0.00%)
Nov 16, 2012 0.0300 0.0390 0.0230 0.0390 24,996 +0.00(+0.00%)
Nov 15, 2012 0.0250 0.0390 0.0250 0.0390 3,829 +0.00(+0.00%)
Nov 14, 2012 0.0200 0.0390 0.0200 0.0390 21,500 +0.00(+0.00%)
Nov 13, 2012 0.0200 0.0390 0.0200 0.0390 5,967 -0.00(-2.50%)
Nov 09, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 08, 2012 0.0410 0.0410 0.0400 0.0400 6,340 +0.00(+0.00%)
Nov 07, 2012 0.0430 0.0430 0.0400 0.0400 11,125 +0.01(+33.33%)
Nov 06, 2012 0.0400 0.0430 0.0300 0.0300 74,105 -0.01(-25.00%)
Nov 05, 2012 0.0340 0.0400 0.0320 0.0400 271,020 +0.01(+17.65%)
Nov 02, 2012 0.0230 0.0340 0.0230 0.0340 356,189 +0.01(+47.83%)
Nov 01, 2012 0.0170 0.0230 0.0170 0.0230 11,390 -0.00(-8.00%)
Oct 31, 2012 0.0169 0.0250 0.0169 0.0250 24,901 +0.01(+50.60%)
Oct 26, 2012 0.0166 0.0166 0.0166 0 +0.00(+0.61%)
Oct 25, 2012 0.0225 0.0250 0.0165 0.0165 22,667 -0.01(-26.67%)
Oct 23, 2012 0.0225 0.0225 0.0225 0 -0.00(-10.00%)
Oct 19, 2012 0.0225 0.0250 0.0150 0.0250 56,000 +0.01(+25.00%)
Oct 18, 2012 0.0190 0.0240 0.0190 0.0200 194,311 +0.01(+33.33%)
Oct 17, 2012 0.0150 0.0150 0.0150 0.0150 16,424 +0.00(+0.00%)
Oct 16, 2012 0.0180 0.0180 0.0150 0.0150 7,500 -0.00(-11.76%)
Oct 15, 2012 0.0180 0.0180 0.0130 0.0170 66,334 -0.00(-10.53%)
Oct 12, 2012 0.0190 0.0190 0.0190 0.0190 550 +0.00(+26.67%)
Oct 11, 2012 0.0150 0.0150 0.0150 0.0150 91,000 +0.00(+15.38%)
Oct 09, 2012 0.0130 0.0130 0.0130 0 -0.00(-25.71%)
Oct 06, 2012 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Oct 05, 2012 0.0175 0.0175 0.0175 0.0175 49,400 -0.00(-7.89%)
Oct 04, 2012 0.0190 0.0190 0.0190 0.0190 4,500 +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.