Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 0.0181 0.0181 0.0167 0.0167 45,100 -0.00(-9.73%)
Jan 30, 2019 0.0185 0.0185 0.0185 0.0185 691 +0.00(+5.71%)
Jan 29, 2019 0.0157 0.0229 0.0157 0.0175 87,500 -0.00(-6.91%)
Jan 28, 2019 0.0200 0.0229 0.0188 0.0188 10,200 -0.00(-4.08%)
Jan 25, 2019 0.0195 0.0196 0.0195 0.0196 10,200 +0.00(+5.95%)
Jan 24, 2019 0.0185 0.0185 0.0185 0.0185 5,000 +0.00(+2.78%)
Jan 23, 2019 0.0180 0.0180 0.0180 0.0180 3,000 -0.00(-10.00%)
Jan 22, 2019 0.0180 0.0229 0.0180 0.0200 97,496 +0.00(+8.11%)
Jan 18, 2019 0.0184 0.0185 0.0184 0.0185 60,000 +0.00(+2.78%)
Jan 17, 2019 0.0180 0.0180 0.0180 0.0180 2,200 -0.00(-10.00%)
Jan 16, 2019 0.0190 0.0200 0.0180 0.0200 29,400 +0.00(+11.11%)
Jan 15, 2019 0.0200 0.0229 0.0180 0.0180 82,700 +0.00(+0.00%)
Jan 14, 2019 0.0180 0.0200 0.0180 0.0180 251,050 -0.00(-10.00%)
Jan 11, 2019 0.0200 0.0200 0.0185 0.0200 64,900 +0.00(+0.00%)
Jan 10, 2019 0.0200 0.0200 0.0170 0.0200 71,797 +0.00(+0.00%)
Jan 09, 2019 0.0200 0.0200 0.0200 0.0200 72,000 +0.00(+9.29%)
Jan 08, 2019 0.0180 0.0200 0.0180 0.0183 32,220 -0.00(-8.50%)
Jan 04, 2019 0.0200 0.0200 0.0200 0 +0.00(+1.01%)
Jan 03, 2019 0.0198 0.0198 0.0198 0.0198 958 +0.00(+23.75%)
Jan 02, 2019 0.0200 0.0200 0.0160 0.0160 34,111 -0.00(-11.60%)
Dec 31, 2018 0.0200 0.0200 0.0151 0.0181 41,300 +0.00(+19.08%)
Dec 28, 2018 0.0151 0.0152 0.0151 0.0152 13,000 -0.00(-6.75%)
Dec 27, 2018 0.0151 0.0190 0.0151 0.0163 25,320 -0.00(-18.50%)
Dec 26, 2018 0.0215 0.0215 0.0200 0.0200 14,000 -0.00(-7.41%)
Dec 24, 2018 0.0216 0.0216 0.0216 60 +0.00(+0.00%)
Dec 21, 2018 0.0216 0.0216 0.0216 0.0216 100 +0.00(+22.73%)
Dec 20, 2018 0.0190 0.0190 0.0176 0.0176 41,000 -0.00(-16.19%)
Dec 19, 2018 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+0.00%)
Dec 18, 2018 0.0210 0.0210 0.0204 0.0210 30,500 +0.01(+51.08%)
Dec 17, 2018 0.0190 0.0190 0.0139 0.0139 23,000 -0.00(-8.55%)
Dec 14, 2018 0.0152 0.0152 0.0152 0.0152 4,900 +0.00(+9.35%)
Dec 13, 2018 0.0210 0.0210 0.0139 0.0139 22,320 -0.01(-33.81%)
Dec 12, 2018 0.0192 0.0210 0.0192 0.0210 42,000 +0.00(+5.00%)
Dec 11, 2018 0.0219 0.0219 0.0200 0.0200 4,050 +0.01(+41.84%)
Dec 10, 2018 0.0160 0.0211 0.0141 0.0141 122,018 -0.00(-18.97%)
Dec 07, 2018 0.0132 0.0176 0.0132 0.0174 54,100 +0.00(+33.85%)
Dec 06, 2018 0.0138 0.0170 0.0130 0.0130 109,800 -0.00(-26.97%)
Dec 04, 2018 0.0142 0.0178 0.0142 0.0178 34,200 +0.00(+0.00%)
Dec 03, 2018 0.0178 0.0178 0.0178 0.0178 33,000 -0.00(-1.11%)
Nov 30, 2018 0.0149 0.0180 0.0125 0.0180 74,500 +0.00(+20.81%)
Nov 29, 2018 0.0149 0.0149 0.0149 0.0149 10,000 +0.00(+35.45%)
Nov 28, 2018 0.0140 0.0140 0.0110 0.0110 62,000 +0.00(+19.57%)
Nov 26, 2018 0.0092 0.0092 0.0092 0 -0.01(-38.26%)
Nov 23, 2018 0.0091 0.0149 0.0091 0.0149 10,200 -0.00(-0.67%)
Nov 21, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Nov 20, 2018 0.0170 0.0170 0.0100 0.0100 361,708 -0.01(-41.18%)
Nov 19, 2018 0.0170 0.0170 0.0170 0.0170 8,000 -0.00(-10.05%)
Nov 16, 2018 0.0189 0.0189 0.0189 0.0189 35,000 +0.00(+5.00%)
Nov 15, 2018 0.0181 0.0181 0.0180 0.0180 33,000 -0.01(-31.30%)
Nov 14, 2018 0.0200 0.0280 0.0170 0.0262 636,850 -0.00(-9.66%)
Nov 13, 2018 0.0250 0.0350 0.0250 0.0290 171,000 +0.01(+38.10%)
Nov 12, 2018 0.0210 0.0210 0.0210 0.0210 89,100 +0.00(+4.48%)
Nov 09, 2018 0.0350 0.0400 0.0143 0.0201 448,500 -0.02(-45.68%)
Nov 08, 2018 0.0350 0.0371 0.0250 0.0370 560,374 +0.01(+23.33%)
Nov 07, 2018 0.0319 0.0350 0.0285 0.0300 146,993 -0.00(-3.23%)
Nov 06, 2018 0.0350 0.0350 0.0250 0.0310 145,882 +0.00(+3.33%)
Nov 05, 2018 0.0250 0.0300 0.0222 0.0300 156,308 -0.00(-7.41%)
Nov 02, 2018 0.0280 0.0324 0.0180 0.0324 715,100 +0.02(+116.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.