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 )

N/A 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 (%)
Oct 30, 2014 0.0305 0.0305 0.0305 0 -0.00(-4.69%)
Oct 29, 2014 0.0325 0.0325 0.0319 0.0320 96,500 -0.00(-8.57%)
Oct 28, 2014 0.0375 0.0375 0.0325 0.0350 195,054 -0.00(-6.67%)
Oct 27, 2014 0.0375 0.0375 0.0375 0.0375 900 -0.00(-6.25%)
Oct 24, 2014 0.0375 0.0400 0.0375 0.0400 1,300 +0.00(+0.00%)
Oct 23, 2014 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Oct 22, 2014 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Oct 21, 2014 0.0350 0.0495 0.0350 0.0400 14,800 -0.01(-20.00%)
Oct 17, 2014 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.20%)
Oct 16, 2014 0.0500 0.0500 0.0313 0.0499 11,400 +0.00(+6.62%)
Oct 15, 2014 0.0540 0.0540 0.0313 0.0468 119,210 -0.01(-13.33%)
Oct 14, 2014 0.0540 0.0540 0.0540 0.0540 300 +0.00(+0.00%)
Oct 13, 2014 0.0540 0.0540 0.0540 0.0540 500 -0.00(-0.37%)
Oct 09, 2014 0.0542 0.0542 0.0542 0 -0.02(-22.57%)
Oct 07, 2014 0.0700 0.0700 0.0700 0 +0.01(+21.95%)
Oct 06, 2014 0.0574 0.0574 0.0574 0.0574 300 +0.00(+5.90%)
Oct 03, 2014 0.0550 0.0550 0.0542 0.0542 1,200 +0.00(+3.04%)
Oct 02, 2014 0.0550 0.0550 0.0430 0.0526 4,350 +0.00(+5.20%)
Oct 01, 2014 0.0524 0.0570 0.0500 0.0500 54,613 -0.01(-11.35%)
Sep 29, 2014 0.0564 0.0564 0.0564 0 +0.01(+27.89%)
Sep 26, 2014 0.0593 0.0593 0.0441 0.0441 1,018 -0.02(-26.25%)
Sep 25, 2014 0.0598 0.0598 0.0598 0.0598 1,659 -0.00(-0.17%)
Sep 24, 2014 0.0430 0.0599 0.0430 0.0599 1,425 +0.01(+33.11%)
Sep 23, 2014 0.0450 0.0450 0.0450 0.0450 70,000 -0.01(-10.00%)
Sep 22, 2014 0.0925 0.0925 0.0500 0.0500 28,444 +0.00(+4.17%)
Sep 19, 2014 0.0510 0.0510 0.0480 0.0480 78,666 -0.00(-4.19%)
Sep 18, 2014 0.0925 0.0925 0.0501 0.0501 3,800 -0.02(-27.91%)
Sep 16, 2014 0.0695 0.0695 0.0695 0 +0.00(+5.95%)
Sep 15, 2014 0.0501 0.0656 0.0501 0.0656 800 -0.00(-5.61%)
Sep 12, 2014 0.0695 0.0695 0.0695 0.0695 200 +0.00(+0.00%)
Sep 11, 2014 0.0695 0.0695 0.0695 0.0695 450 +0.02(+38.72%)
Sep 10, 2014 0.0650 0.0650 0.0501 0.0501 2,500 -0.01(-22.92%)
Sep 09, 2014 0.0650 0.0650 0.0650 0.0650 358 +0.00(+0.00%)
Sep 08, 2014 0.0650 0.0650 0.0650 0.0650 300 +0.01(+29.74%)
Sep 05, 2014 0.0650 0.0650 0.0501 0.0501 3,650 -0.00(-8.91%)
Sep 04, 2014 0.0481 0.0649 0.0481 0.0550 12,990 -0.01(-11.29%)
Sep 03, 2014 0.0555 0.0620 0.0555 0.0620 2,200 -0.00(-4.62%)
Sep 02, 2014 0.0650 0.0650 0.0650 0.0650 27,200 +0.00(+0.00%)
Aug 29, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 28, 2014 0.0600 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Aug 27, 2014 0.0450 0.0650 0.0450 0.0600 111,300 -0.01(-7.69%)
Aug 26, 2014 0.0650 0.0650 0.0650 0.0650 525 +0.00(+0.00%)
Aug 25, 2014 0.0650 0.0650 0.0650 0.0650 810 +0.00(+5.52%)
Aug 22, 2014 0.0616 0.0503 0.0616 13,850 +0.00(+8.07%)
Aug 21, 2014 0.0443 0.0750 0.0443 0.0570 53,000 +0.01(+28.67%)
Aug 20, 2014 0.0400 0.0434 0.0400 0.0443 12,500 +0.00(+2.07%)
Aug 19, 2014 0.0434 0.0434 0.0434 0.0434 500 +0.00(+8.50%)
Aug 18, 2014 0.0400 0.0400 0.0400 0.0400 1,500 -0.00(-7.83%)
Aug 14, 2014 0.0434 0.0434 0.0434 0 -0.00(-2.03%)
Aug 13, 2014 0.0443 0.0443 0.0443 0.0443 500 +0.00(+10.75%)
Aug 12, 2014 0.0400 0.0434 0.0400 0.0400 10,700 -0.00(-9.71%)
Aug 11, 2014 0.0443 0.0443 0.0443 0.0443 537 +0.00(+0.00%)
Aug 07, 2014 0.0443 0.0443 0.0443 0 +0.00(+10.75%)
Aug 06, 2014 0.0400 0.0400 0.0400 0.0400 8,783 +0.00(+0.00%)
Aug 05, 2014 0.0450 0.0450 0.0400 0.0400 50,283 -0.00(-11.11%)
Aug 04, 2014 0.0430 0.0450 0.0420 0.0450 79,164 +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.
 
 
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.