Indicators

American Defense Systems Inc (OP: ADFS )

N/A UNCHANGED

Last Price Updated: 11:07 AM EST, Dec 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.1600	0.1650	0.1405	0.1405	68,400	-0.02(-12.19%)
May 28, 2020	0.1894	0.1894	0.1350	0.1600	65,079	+0.00(+0.00%)
May 27, 2020	0.1121	0.1650	0.1121	0.1600	179,193	+0.02(+18.52%)
May 26, 2020	0.1190	0.1350	0.1120	0.1350	100,902	+0.02(+13.64%)
May 22, 2020	0.1124	0.1190	0.1050	0.1188	38,200	+0.01(+8.00%)
May 21, 2020	0.1200	0.1200	0.1000	0.1100	131,660	-0.01(-8.33%)
May 20, 2020	0.1275	0.1275	0.1126	0.1200	17,050	+0.01(+6.57%)
May 19, 2020	0.1240	0.1275	0.1111	0.1126	67,245	+0.00(+1.35%)
May 18, 2020	0.1198	0.1200	0.1060	0.1111	51,744	-0.00(-3.39%)
May 15, 2020	0.1099	0.1150	0.1023	0.1150	64,500	+0.01(+4.64%)
May 14, 2020	0.1100	0.1100	0.0935	0.1099	231,757	+0.00(+2.23%)
May 13, 2020	0.0950	0.1100	0.0950	0.1075	22,700	+0.00(+1.51%)
May 12, 2020	0.1100	0.1100	0.1000	0.1059	34,155	+0.00(+0.86%)
May 11, 2020	0.1200	0.1200	0.1050	0.1050	29,563	-0.01(-8.70%)
May 08, 2020	0.1150	0.1175	0.1050	0.1150	53,400	+0.01(+9.52%)
May 07, 2020	0.0810	0.1135	0.0810	0.1050	240,740	+0.01(+16.28%)
May 06, 2020	0.1100	0.1100	0.0850	0.0903	194,775	-0.02(-17.91%)
May 05, 2020	0.1199	0.1200	0.1000	0.1100	102,036	+0.00(+0.00%)
May 04, 2020	0.1000	0.1250	0.0849	0.1100	246,415	+0.01(+15.79%)

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.