Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allied Security Innovations Inc
(OP:
ADSV
)
N/A
UNCHANGED
Last Price
Updated: 11:43 AM EST, Feb 5, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
0.0005
0.0006
0.0005
0.0006
4,733,038
+0.00(+20.00%)
May 23, 2011
0.0007
0.0007
0.0005
0.0005
9,808,844
-0.00(-28.57%)
May 20, 2011
0.0005
0.0007
0.0005
0.0007
5,687,480
+0.00(+0.00%)
May 19, 2011
0.0006
0.0007
0.0006
0.0007
1,165,827
+0.00(+16.67%)
May 18, 2011
0.0005
0.0007
0.0005
0.0006
2,206,792
+0.00(+0.00%)
May 17, 2011
0.0005
0.0006
0.0005
0.0006
3,174,171
-0.00(-14.29%)
May 16, 2011
0.0005
0.0007
0.0005
0.0007
78,200
+0.00(+40.00%)
May 13, 2011
0.0007
0.0007
0.0005
0.0005
8,551,228
-0.00(-28.57%)
May 12, 2011
0.0005
0.0007
0.0005
0.0007
3,945,500
+0.00(+16.67%)
May 11, 2011
0.0006
0.0006
0.0005
0.0006
2,155,000
+0.00(+0.00%)
May 10, 2011
0.0007
0.0007
0.0006
0.0006
12,292,332
+0.00(+0.00%)
May 09, 2011
0.0008
0.0008
0.0006
0.0006
25,055,234
-0.00(-14.29%)
May 06, 2011
0.0007
0.0007
0.0007
0.0007
5,473,997
+0.00(+0.00%)
May 05, 2011
0.0009
0.0009
0.0007
0.0007
10,696,809
-0.00(-22.22%)
May 04, 2011
0.0010
0.0010
0.0008
0.0009
7,361,711
-0.00(-10.00%)
May 03, 2011
0.0010
0.0010
0.0007
0.0010
31,936,172
+0.00(+0.00%)
May 02, 2011
0.0009
0.0010
0.0009
0.0010
20,947,580
+0.00(+25.00%)
Apr 29, 2011
0.0007
0.0008
0.0006
0.0008
6,938,249
+0.00(+14.29%)
Apr 28, 2011
0.0008
0.0009
0.0006
0.0007
26,232,376
-0.00(-12.50%)
Apr 27, 2011
0.0011
0.0012
0.0007
0.0008
45,449,168
-0.00(-33.33%)
Apr 26, 2011
0.0012
0.0013
0.0011
0.0012
33,218,630
-0.00(-7.69%)
Apr 25, 2011
0.0015
0.0019
0.0012
0.0013
91,548,416
-0.00(-43.48%)
Apr 21, 2011
0.0026
0.0026
0.0016
0.0023
43,433,220
-0.00(-8.00%)
Apr 20, 2011
0.0033
0.0040
0.0011
0.0025
167,805,632
-0.00(-7.41%)
Apr 19, 2011
0.0040
0.0044
0.0025
0.0027
58,789,924
-0.00(-32.50%)
Apr 18, 2011
0.0030
0.0045
0.0024
0.0040
73,701,328
+0.00(+53.85%)
Apr 15, 2011
0.0025
0.0029
0.0018
0.0026
56,870,500
+0.00(+4.00%)
Apr 14, 2011
0.0046
0.0048
0.0022
0.0025
57,997,724
-0.00(-39.02%)
Apr 13, 2011
0.0028
0.0041
0.0022
0.0041
63,826,876
+0.00(+70.83%)
Apr 12, 2011
0.0021
0.0025
0.0017
0.0024
51,769,352
+0.00(+20.00%)
Apr 11, 2011
0.0014
0.0020
0.0014
0.0020
47,834,792
+0.00(+42.86%)
Apr 08, 2011
0.0010
0.0014
0.0009
0.0014
32,946,588
+0.00(+40.00%)
Apr 07, 2011
0.0008
0.0010
0.0008
0.0010
2,796,034
+0.00(+0.00%)
Apr 06, 2011
0.0008
0.0010
0.0007
0.0010
12,751,296
+0.00(+11.11%)
Apr 05, 2011
0.0008
0.0012
0.0008
0.0009
8,086,967
+0.00(+0.00%)
Apr 04, 2011
0.0012
0.0013
0.0009
0.0009
6,309,645
-0.00(-25.00%)
Apr 01, 2011
0.0014
0.0014
0.0009
0.0012
24,915,670
-0.00(-7.69%)
Mar 31, 2011
0.0008
0.0013
0.0008
0.0013
45,185,148
+0.00(+44.44%)
Mar 30, 2011
0.0006
0.0009
0.0006
0.0009
31,916,332
+0.00(+80.00%)
Mar 29, 2011
0.0005
0.0007
0.0005
0.0005
19,169,866
+0.00(+0.00%)
Mar 28, 2011
0.0004
0.0007
0.0003
0.0005
15,765,275
+0.00(+25.00%)
Mar 25, 2011
0.0004
0.0004
0.0003
0.0004
4,809,761
+0.00(+33.33%)
Mar 24, 2011
0.0004
0.0004
0.0003
0.0003
1,065,000
-0.00(-25.00%)
Mar 23, 2011
0.0004
0.0004
0.0004
0.0004
250,000
+0.00(+33.33%)
Mar 22, 2011
0.0004
0.0004
0.0003
0.0003
695,000
-0.00(-25.00%)
Mar 21, 2011
0.0004
0.0004
0.0004
0.0004
800,000
+0.00(+0.00%)
Mar 18, 2011
0.0003
0.0004
0.0003
0.0004
3,300,000
+0.00(+0.00%)
Mar 17, 2011
0.0004
0.0004
0.0003
0.0004
5,780,000
+0.00(+0.00%)
Mar 16, 2011
0.0003
0.0004
0.0003
0.0004
2,642,900
+0.00(+33.33%)
Mar 15, 2011
0.0003
0.0003
0.0002
0.0003
2,581,100
+0.00(+0.00%)
Mar 14, 2011
0.0003
0.0003
0.0002
0.0003
4,414,400
+0.00(+0.00%)
Mar 11, 2011
0.0003
0.0003
0.0003
0.0003
3,377,657
+0.00(+0.00%)
Mar 09, 2011
0.0003
0.0003
0.0003
0.0003
0
-0.00(-25.00%)
Mar 08, 2011
0.0003
0.0004
0.0003
0.0004
665,243
+0.00(+0.00%)
Mar 07, 2011
0.0003
0.0004
0.0003
0.0004
1,130,000
+0.00(+0.00%)
Mar 04, 2011
0.0004
0.0004
0.0003
0.0004
16,542,958
+0.00(+0.00%)
Mar 03, 2011
0.0004
0.0004
0.0003
0.0004
2,170,000
+0.00(+33.33%)
Mar 02, 2011
0.0004
0.0004
0.0003
0.0003
3,200,199
-0.00(-25.00%)
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
.