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 28, 2013 0.0510 0.0510 0.0450 0.0510 62,849 +0.01(+27.18%)
Mar 27, 2013 0.0401 0.0401 0.0401 0.0401 1,500 -0.01(-21.37%)
Mar 26, 2013 0.0510 0.0510 0.0510 0.0510 2,500 +0.01(+24.39%)
Mar 25, 2013 0.0410 0.0410 0.0410 0.0410 18,200 +0.00(+0.00%)
Mar 22, 2013 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+0.00%)
Mar 21, 2013 0.0410 0.0490 0.0410 0.0410 30,618 +0.00(+0.00%)
Mar 20, 2013 0.0550 0.0550 0.0410 0.0410 217,680 -0.01(-25.45%)
Mar 19, 2013 0.0550 0.0550 0.0500 0.0550 67,900 +0.00(+10.00%)
Mar 18, 2013 0.0495 0.0596 0.0410 0.0500 420,444 -0.01(-16.67%)
Mar 15, 2013 0.0299 0.0650 0.0290 0.0600 261,580 +0.03(+100.67%)
Mar 14, 2013 0.0240 0.0299 0.0240 0.0299 74,683 +0.01(+35.91%)
Mar 13, 2013 0.0270 0.0299 0.0220 0.0220 138,958 -0.01(-18.52%)
Mar 12, 2013 0.0270 0.0270 0.0270 0.0270 1,500 +0.00(+0.00%)
Mar 11, 2013 0.0300 0.0300 0.0270 0.0270 23,601 -0.00(-10.00%)
Mar 08, 2013 0.0262 0.0300 0.0262 0.0300 21,000 +0.00(+11.11%)
Mar 07, 2013 0.0300 0.0300 0.0270 0.0270 76,000 -0.01(-16.92%)
Mar 06, 2013 0.0290 0.0325 0.0270 0.0325 38,750 +0.00(+0.31%)
Mar 05, 2013 0.0324 0.0324 0.0324 0.0324 1,600 -0.00(-0.31%)
Mar 04, 2013 0.0325 0.0325 0.0290 0.0325 8,359 +0.00(+0.00%)
Mar 01, 2013 0.0325 0.0325 0.0325 0.0325 4,100 +0.00(+8.33%)
Feb 27, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Feb 26, 2013 0.0310 0.0400 0.0310 0.0400 63,600 +0.01(+33.33%)
Feb 22, 2013 0.0300 0.0300 0.0254 0.0300 5,001 -0.00(-14.04%)
Feb 21, 2013 0.0349 0.0349 0.0349 0.0349 100 +0.00(+0.00%)
Feb 20, 2013 0.0270 0.0349 0.0270 0.0349 26,000 +0.00(+0.00%)
Feb 19, 2013 0.0295 0.0349 0.0285 0.0349 22,680 +0.01(+18.31%)
Feb 15, 2013 0.0300 0.0349 0.0295 0.0295 46,720 -0.00(-1.67%)
Feb 14, 2013 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+11.11%)
Feb 13, 2013 0.0254 0.0300 0.0254 0.0270 78,774 -0.00(-10.00%)
Feb 12, 2013 0.0252 0.0325 0.0252 0.0300 44,900 -0.00(-14.04%)
Feb 11, 2013 0.0400 0.0400 0.0252 0.0349 13,495 -0.00(-0.29%)
Feb 08, 2013 0.0270 0.0350 0.0270 0.0350 10,325 +0.00(+0.00%)
Feb 07, 2013 0.0300 0.0350 0.0300 0.0350 6,500 +0.00(+0.00%)
Feb 06, 2013 0.0350 0.0350 0.0350 0.0350 4,850 +0.00(+0.00%)
Feb 04, 2013 0.0270 0.0350 0.0270 0.0350 11,797 +0.00(+0.00%)
Feb 01, 2013 0.0278 0.0350 0.0271 0.0350 36,335 +0.00(+0.00%)
Jan 31, 2013 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 30, 2013 0.0400 0.0400 0.0271 0.0350 41,080 -0.00(-12.50%)
Jan 29, 2013 0.0300 0.0400 0.0290 0.0400 64,600 +0.01(+33.33%)
Jan 28, 2013 0.0300 0.0300 0.0270 0.0300 63,856 +0.00(+0.33%)
Jan 24, 2013 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Jan 23, 2013 0.0218 0.0350 0.0218 0.0299 37,725 -0.01(-14.33%)
Jan 22, 2013 0.0300 0.0350 0.0250 0.0349 34,223 -0.00(-0.29%)
Jan 18, 2013 0.0350 0.0350 0.0350 0.0350 54,400 +0.00(+0.00%)
Jan 17, 2013 0.0340 0.0350 0.0340 0.0350 75,000 +0.00(+0.00%)
Jan 16, 2013 0.0350 0.0350 0.0350 0.0350 3,200 +0.00(+0.00%)
Jan 15, 2013 0.0245 0.0350 0.0245 0.0350 3,700 +0.00(+0.00%)
Jan 12, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 11, 2013 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jan 10, 2013 0.0250 0.0350 0.0245 0.0350 32,700 +0.01(+20.69%)
Jan 09, 2013 0.0347 0.0347 0.0206 0.0290 40,950 -0.01(-16.43%)
Jan 08, 2013 0.0206 0.0347 0.0206 0.0347 26,861 +0.00(+15.67%)
Jan 07, 2013 0.0350 0.0350 0.0300 0.0300 39,500 -0.01(-14.29%)
Jan 03, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
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.