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 (%)
May 28, 2021 0.0223 0.0300 0.0171 0.0260 133,355 +0.00(+16.07%)
May 27, 2021 0.0346 0.0364 0.0165 0.0224 334,004 -0.01(-38.46%)
May 26, 2021 0.0417 0.0417 0.0302 0.0364 83,800 +0.00(+7.37%)
May 25, 2021 0.0338 0.0375 0.0302 0.0339 159,629 +0.00(+0.00%)
May 24, 2021 0.0364 0.0375 0.0302 0.0339 124,000 -0.00(-6.87%)
May 21, 2021 0.0364 0.0364 0.0364 0.0364 11,000 +0.01(+17.04%)
May 20, 2021 0.0430 0.0430 0.0311 0.0311 10,510 -0.01(-22.25%)
May 19, 2021 0.0312 0.0400 0.0312 0.0400 22,300 -0.00(-11.11%)
May 18, 2021 0.0414 0.0460 0.0308 0.0450 458,099 +0.01(+39.32%)
May 17, 2021 0.0323 0.0323 0.0323 0.0323 15,000 -0.00(-0.31%)
May 14, 2021 0.0342 0.0416 0.0308 0.0324 33,538 -0.01(-29.26%)
May 13, 2021 0.0460 0.0460 0.0280 0.0458 248,000 -0.00(-6.53%)
May 12, 2021 0.0500 0.0549 0.0447 0.0490 23,500 +0.00(+0.00%)
May 11, 2021 0.0490 0.0490 0.0490 0.0490 17,716 +0.00(+0.20%)
May 10, 2021 0.0430 0.0489 0.0368 0.0489 308,964 +0.01(+13.72%)
May 07, 2021 0.0430 0.0430 0.0430 0.0430 9,200 +0.01(+22.86%)
May 06, 2021 0.0365 0.0422 0.0300 0.0350 15,450 +0.01(+16.67%)
May 05, 2021 0.0344 0.0344 0.0300 0.0300 2,470 -0.01(-28.06%)
May 04, 2021 0.0446 0.0455 0.0417 0.0417 256,043 -0.00(-7.13%)
May 03, 2021 0.0410 0.0590 0.0387 0.0449 458,373 +0.01(+15.72%)
Apr 30, 2021 0.0220 0.0580 0.0220 0.0388 1,653,300 +0.01(+61.67%)
Apr 29, 2021 0.0284 0.0284 0.0240 0.0240 33,014 -0.00(-5.14%)
Apr 28, 2021 0.0177 0.0300 0.0177 0.0253 782,553 +0.00(+17.67%)
Apr 27, 2021 0.0177 0.0239 0.0168 0.0215 1,717,901 +0.00(+26.47%)
Apr 26, 2021 0.0261 0.0295 0.0143 0.0170 3,867,935 -0.01(-37.04%)
Apr 23, 2021 0.0240 0.0324 0.0240 0.0270 457,000 +0.00(+8.00%)
Apr 22, 2021 0.0275 0.0300 0.0240 0.0250 495,230 +0.00(+24.38%)
Apr 21, 2021 0.0330 0.0350 0.0197 0.0201 2,206,939 -0.01(-33.00%)
Apr 20, 2021 0.0370 0.0370 0.0300 0.0300 371,550 -0.01(-18.26%)
Apr 19, 2021 0.0675 0.0675 0.0288 0.0367 1,474,090 -0.02(-40.13%)
Apr 16, 2021 0.0683 0.0683 0.0511 0.0613 308,300 -0.02(-22.41%)
Apr 15, 2021 0.0615 0.0797 0.0570 0.0790 153,192 -0.01(-7.06%)
Apr 14, 2021 0.0800 0.0850 0.0620 0.0850 47,975 +0.01(+6.25%)
Apr 13, 2021 0.0735 0.0800 0.0621 0.0800 19,506 +0.01(+8.84%)
Apr 12, 2021 0.0849 0.0849 0.0735 0.0735 800 +0.00(+0.00%)
Apr 09, 2021 0.0650 0.0848 0.0650 0.0735 43,300 -0.01(-13.43%)
Apr 08, 2021 0.0750 0.0849 0.0651 0.0849 44,400 +0.00(+0.00%)
Apr 07, 2021 0.0750 0.0849 0.0750 0.0849 967 +0.01(+7.47%)
Apr 06, 2021 0.0849 0.0849 0.0651 0.0790 56,950 +0.00(+4.91%)
Apr 05, 2021 0.0849 0.0849 0.0720 0.0753 43,200 -0.01(-8.17%)
Apr 01, 2021 0.0720 0.0820 0.0720 0.0820 12,600 -0.00(-3.42%)
Mar 31, 2021 0.0720 0.0849 0.0720 0.0849 25,254 -0.00(-1.85%)
Mar 30, 2021 0.0866 0.0866 0.0721 0.0865 16,746 +0.01(+13.22%)
Mar 29, 2021 0.0793 0.0865 0.0764 0.0764 15,668 +0.00(+0.53%)
Mar 26, 2021 0.0866 0.0866 0.0760 0.0760 26,800 -0.01(-15.56%)
Mar 25, 2021 0.0920 0.0920 0.0720 0.0900 53,026 +0.00(+0.00%)
Mar 24, 2021 0.0930 0.0930 0.0760 0.0900 30,880 -0.00(-3.23%)
Mar 23, 2021 0.0930 0.0930 0.0930 90 +0.00(+0.00%)
Mar 22, 2021 0.0930 0.0930 0.0765 0.0930 30,247 +0.01(+12.05%)
Mar 19, 2021 0.0870 0.0989 0.0750 0.0830 64,700 -0.02(-15.99%)
Mar 18, 2021 0.0870 0.0988 0.0870 0.0988 2,460 +0.00(+0.00%)
Mar 17, 2021 0.0870 0.0988 0.0751 0.0988 16,764 -0.00(-0.10%)
Mar 16, 2021 0.0870 0.0989 0.0750 0.0989 18,257 +0.00(+0.00%)
Mar 15, 2021 0.0870 0.0989 0.0870 0.0989 30,467 -0.00(-0.10%)
Mar 12, 2021 0.0989 0.0990 0.0730 0.0990 28,000 +0.00(+0.20%)
Mar 11, 2021 0.0852 0.0989 0.0720 0.0988 36,332 +0.00(+0.00%)
Mar 10, 2021 0.0905 0.0988 0.0852 0.0988 5,353 +0.01(+16.24%)
Mar 09, 2021 0.0988 0.0989 0.0760 0.0850 18,994 -0.00(-5.56%)
Mar 08, 2021 0.0850 0.0989 0.0850 0.0900 13,832 +0.00(+0.00%)
Mar 05, 2021 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Mar 04, 2021 0.0900 0.0900 0.0750 0.0900 20,350 -0.01(-10.00%)
Mar 03, 2021 0.0760 0.1000 0.0760 0.1000 12,985 +0.00(+0.00%)
Mar 02, 2021 0.0880 0.1000 0.0760 0.1000 23,000 +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.