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 29, 2020
0.0008
0.0010
0.0008
0.0010
130,000
+0.00(+0.00%)
May 28, 2020
0.0010
0.0010
0.0010
0.0010
74,500
+0.00(+11.11%)
May 27, 2020
0.0010
0.0010
0.0009
0.0009
567,990
-0.00(-18.18%)
May 26, 2020
0.0008
0.0011
0.0008
0.0011
495,000
+0.00(+0.00%)
May 22, 2020
0.0012
0.0012
0.0008
0.0011
2,590,900
+0.00(+37.50%)
May 21, 2020
0.0008
0.0012
0.0007
0.0008
1,193,327
-0.00(-20.00%)
May 20, 2020
0.0008
0.0010
0.0008
0.0010
881,648
+0.00(+0.00%)
May 19, 2020
0.0010
0.0010
0.0010
0.0010
457,001
+0.00(+11.11%)
May 18, 2020
0.0009
0.0010
0.0008
0.0009
1,453,587
+0.00(+12.50%)
May 15, 2020
0.0009
0.0009
0.0008
0.0008
1,090,000
-0.00(-11.11%)
May 14, 2020
0.0009
0.0009
0.0008
0.0009
552,151
-0.00(-10.00%)
May 13, 2020
0.0008
0.0010
0.0008
0.0010
50,350
+0.00(+11.11%)
May 12, 2020
0.0010
0.0010
0.0009
0.0009
851,600
+0.00(+0.00%)
May 11, 2020
0.0008
0.0010
0.0008
0.0009
1,789,105
+0.00(+0.00%)
May 08, 2020
0.0010
0.0010
0.0008
0.0009
811,500
+0.00(+0.00%)
May 07, 2020
0.0008
0.0010
0.0008
0.0009
153,499
+0.00(+0.00%)
May 06, 2020
0.0008
0.0009
0.0008
0.0009
1,484,887
+0.00(+12.50%)
May 05, 2020
0.0009
0.0010
0.0008
0.0008
2,274,002
-0.00(-11.11%)
May 04, 2020
0.0009
0.0010
0.0009
0.0009
1,045,501
-0.00(-10.00%)
May 01, 2020
0.0011
0.0011
0.0010
0.0010
747,300
+0.00(+0.00%)
Apr 30, 2020
0.0010
0.0011
0.0009
0.0010
1,212,770
+0.00(+0.00%)
Apr 29, 2020
0.0011
0.0013
0.0010
0.0010
2,753,882
+0.00(+0.00%)
Apr 28, 2020
0.0011
0.0012
0.0010
0.0010
1,770,075
+0.00(+0.00%)
Apr 27, 2020
0.0012
0.0012
0.0010
0.0010
240,200
-0.00(-16.67%)
Apr 24, 2020
0.0013
0.0013
0.0010
0.0012
2,005,000
+0.00(+20.00%)
Apr 23, 2020
0.0010
0.0012
0.0010
0.0010
1,950,000
-0.00(-16.67%)
Apr 22, 2020
0.0012
0.0012
0.0010
0.0012
1,102,433
+0.00(+20.00%)
Apr 21, 2020
0.0010
0.0014
0.0010
0.0010
1,149,705
-0.00(-23.08%)
Apr 20, 2020
0.0012
0.0013
0.0010
0.0013
1,588,464
+0.00(+18.18%)
Apr 17, 2020
0.0011
0.0012
0.0010
0.0011
1,959,500
+0.00(+0.00%)
Apr 16, 2020
0.0009
0.0014
0.0008
0.0011
1,680,856
+0.00(+22.22%)
Apr 15, 2020
0.0009
0.0010
0.0009
0.0009
760,700
+0.00(+12.50%)
Apr 14, 2020
0.0009
0.0009
0.0008
0.0008
2,565,000
-0.00(-11.11%)
Apr 13, 2020
0.0009
0.0012
0.0008
0.0009
1,508,604
+0.00(+0.00%)
Apr 09, 2020
0.0010
0.0010
0.0008
0.0009
7,338,200
-0.00(-18.18%)
Apr 08, 2020
0.0009
0.0011
0.0008
0.0011
2,630,898
+0.00(+10.00%)
Apr 07, 2020
0.0015
0.0015
0.0008
0.0010
12,492,277
-0.00(-33.33%)
Apr 06, 2020
0.0011
0.0015
0.0011
0.0015
4,513,113
+0.00(+25.00%)
Apr 03, 2020
0.0007
0.0014
0.0007
0.0012
15,475,400
+0.00(+50.00%)
Apr 02, 2020
0.0006
0.0008
0.0005
0.0008
6,979,500
+0.00(+0.00%)
Apr 01, 2020
0.0008
0.0009
0.0006
0.0008
3,500,200
+0.00(+0.00%)
Mar 31, 2020
0.0009
0.0009
0.0008
0.0008
366,136
-0.00(-11.11%)
Mar 30, 2020
0.0009
0.0009
0.0006
0.0009
1,252,600
+0.00(+12.50%)
Mar 27, 2020
0.0007
0.0009
0.0006
0.0008
7,721,000
-0.00(-11.11%)
Mar 26, 2020
0.0007
0.0011
0.0007
0.0009
109,109
+0.00(+0.00%)
Mar 25, 2020
0.0007
0.0009
0.0006
0.0009
826,759
+0.00(+0.00%)
Mar 24, 2020
0.0009
0.0009
0.0007
0.0009
173,002
+0.00(+12.50%)
Mar 23, 2020
0.0009
0.0009
0.0008
0.0008
102,309
-0.00(-11.11%)
Mar 20, 2020
0.0008
0.0009
0.0006
0.0009
3,812,800
+0.00(+12.50%)
Mar 19, 2020
0.0006
0.0008
0.0006
0.0008
820,000
+0.00(+0.00%)
Mar 18, 2020
0.0008
0.0008
0.0006
0.0008
2,013,478
+0.00(+0.00%)
Mar 17, 2020
0.0008
0.0008
0.0006
0.0008
2,339,167
+0.00(+14.29%)
Mar 16, 2020
0.0008
0.0008
0.0006
0.0007
6,988,523
-0.00(-12.50%)
Mar 13, 2020
0.0008
0.0008
0.0008
0.0008
265,400
+0.00(+0.00%)
Mar 12, 2020
0.0008
0.0008
0.0006
0.0008
5,496,232
+0.00(+0.00%)
Mar 11, 2020
0.0009
0.0009
0.0007
0.0008
168,711
+0.00(+0.00%)
Mar 10, 2020
0.0009
0.0009
0.0007
0.0008
774,400
-0.00(-11.11%)
Mar 09, 2020
0.0009
0.0009
0.0007
0.0009
3,027,544
+0.00(+0.00%)
Mar 06, 2020
0.0010
0.0010
0.0007
0.0009
3,173,300
+0.00(+12.50%)
Mar 05, 2020
0.0010
0.0010
0.0008
0.0008
796,660
-0.00(-11.11%)
Mar 04, 2020
0.0009
0.0009
0.0008
0.0009
162,999
+0.00(+0.00%)
Mar 03, 2020
0.0008
0.0009
0.0007
0.0009
1,097,522
-0.00(-10.00%)
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
.