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 (%)
Mar 31, 2020 0.0461 0.0500 0.0444 0.0500 71,518 +0.01(+16.82%)
Mar 30, 2020 0.0444 0.0488 0.0428 0.0428 20,800 -0.01(-12.47%)
Mar 27, 2020 0.0499 0.0499 0.0389 0.0489 21,100 -0.00(-2.00%)
Mar 26, 2020 0.0400 0.0500 0.0388 0.0499 46,000 -0.00(-0.20%)
Mar 25, 2020 0.0500 0.0500 0.0388 0.0500 40,050 +0.00(+0.00%)
Mar 24, 2020 0.0500 0.0500 0.0400 0.0500 40,739 +0.00(+0.00%)
Mar 23, 2020 0.0380 0.0500 0.0380 0.0500 137,646 +0.00(+0.00%)
Mar 20, 2020 0.0490 0.0500 0.0380 0.0500 72,600 +0.01(+31.58%)
Mar 19, 2020 0.0500 0.0500 0.0380 0.0380 15,730 -0.01(-24.00%)
Mar 18, 2020 0.0500 0.0500 0.0381 0.0500 81,650 +0.00(+0.00%)
Mar 17, 2020 0.0500 0.0500 0.0470 0.0500 5,200 +0.00(+0.00%)
Mar 16, 2020 0.0500 0.0500 0.0362 0.0500 16,200 +0.00(+0.00%)
Mar 13, 2020 0.0500 0.0500 0.0361 0.0500 40,400 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0500 0.0469 0.0500 4,800 +0.00(+0.00%)
Mar 11, 2020 0.0490 0.0500 0.0400 0.0500 14,000 +0.00(+0.00%)
Mar 10, 2020 0.0361 0.0500 0.0361 0.0500 98,967 +0.01(+11.11%)
Mar 09, 2020 0.0490 0.0490 0.0426 0.0450 89,500 -0.00(-8.16%)
Mar 06, 2020 0.0490 0.0490 0.0362 0.0490 17,700 +0.01(+28.95%)
Mar 05, 2020 0.0352 0.0500 0.0352 0.0380 370,580 -0.02(-29.63%)
Mar 04, 2020 0.0400 0.0540 0.0400 0.0540 189,888 +0.00(+6.30%)
Mar 03, 2020 0.0330 0.0600 0.0327 0.0508 636,679 +0.02(+49.41%)
Mar 02, 2020 0.0360 0.0360 0.0330 0.0340 51,200 -0.00(-5.56%)
Feb 28, 2020 0.0356 0.0360 0.0330 0.0360 34,300 +0.00(+2.86%)
Feb 27, 2020 0.0350 0.0350 0.0350 0.0350 5,069 +0.00(+0.00%)
Feb 26, 2020 0.0400 0.0400 0.0350 0.0350 76,967 -0.01(-30.00%)
Feb 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+6.38%)
Feb 20, 2020 0.0400 0.0500 0.0400 0.0470 9,631 -0.00(-6.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0.0500 3,050 +0.00(+0.00%)
Feb 10, 2020 0.0425 0.0500 0.0425 0.0500 3,000 +0.01(+25.00%)
Feb 07, 2020 0.0500 0.0500 0.0400 0.0400 30,200 +0.00(+0.00%)
Feb 06, 2020 0.0475 0.0500 0.0400 0.0400 14,087 +0.00(+0.00%)
Feb 05, 2020 0.0400 0.0400 0.0400 0.0400 3,350 -0.01(-18.03%)
Feb 04, 2020 0.0489 0.0489 0.0488 0.0488 10,950 -0.00(-2.40%)
Feb 03, 2020 0.0479 0.0500 0.0400 0.0500 68,107 +0.00(+4.38%)
Jan 31, 2020 0.0326 0.0480 0.0325 0.0479 46,800 +0.00(+1.91%)
Jan 30, 2020 0.0480 0.0480 0.0371 0.0470 32,000 +0.00(+0.00%)
Jan 29, 2020 0.0400 0.0499 0.0211 0.0470 113,479 -0.00(-6.00%)
Jan 28, 2020 0.0500 0.0500 0.0500 0.0500 1,100 +0.00(+0.00%)
Jan 27, 2020 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Jan 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.60%)
Jan 22, 2020 0.0401 0.0497 0.0400 0.0497 3,815 +0.00(+0.00%)
Jan 21, 2020 0.0321 0.0498 0.0321 0.0497 7,680 +0.00(+1.43%)
Jan 17, 2020 0.0476 0.0490 0.0476 0.0490 17,100 +0.00(+2.94%)
Jan 16, 2020 0.0450 0.0489 0.0450 0.0476 27,800 -0.00(-2.86%)
Jan 14, 2020 0.0490 0.0490 0.0490 0 -0.00(-1.41%)
Jan 13, 2020 0.0360 0.0497 0.0360 0.0497 45,076 -0.00(-0.20%)
Jan 10, 2020 0.0438 0.0500 0.0400 0.0498 91,100 -0.00(-0.40%)
Jan 09, 2020 0.0410 0.0500 0.0410 0.0500 2,100 +0.01(+21.95%)
Jan 08, 2020 0.0452 0.0500 0.0410 0.0410 21,482 -0.01(-12.77%)
Jan 07, 2020 0.0440 0.0490 0.0402 0.0470 180,965 -0.00(-6.00%)
Jan 06, 2020 0.0500 0.0500 0.0455 0.0500 66,590 -0.00(-0.99%)
Jan 03, 2020 0.0468 0.0505 0.0468 0.0505 21,500 +0.00(+1.81%)
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.