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 (%)
Dec 31, 2019 0.0505 0.0505 0.0430 0.0468 6,100 -0.00(-7.69%)
Dec 30, 2019 0.0429 0.0510 0.0429 0.0507 16,847 -0.00(-0.59%)
Dec 27, 2019 0.0503 0.0510 0.0420 0.0510 332,500 +0.00(+9.91%)
Dec 26, 2019 0.0470 0.0505 0.0420 0.0464 212,894 -0.00(-2.93%)
Dec 24, 2019 0.0500 0.0500 0.0478 0.0478 200 -0.00(-4.40%)
Dec 23, 2019 0.0500 0.0500 0.0470 0.0500 86,750 +0.00(+0.00%)
Dec 20, 2019 0.0416 0.0505 0.0416 0.0500 85,400 -0.00(-0.99%)
Dec 19, 2019 0.0505 0.0505 0.0430 0.0505 18,740 +0.00(+1.20%)
Dec 18, 2019 0.0499 0.0499 0.0499 0.0499 10,000 +0.00(+1.01%)
Dec 17, 2019 0.0430 0.0505 0.0430 0.0494 35,500 -0.00(-3.14%)
Dec 16, 2019 0.0430 0.0510 0.0430 0.0510 56,700 +0.00(+0.00%)
Dec 13, 2019 0.0430 0.0510 0.0430 0.0510 10,100 +0.00(+2.00%)
Dec 12, 2019 0.0510 0.0510 0.0500 0.0500 5,000 +0.00(+1.21%)
Dec 11, 2019 0.0430 0.0510 0.0430 0.0494 23,400 -0.00(-3.14%)
Dec 10, 2019 0.0502 0.0510 0.0403 0.0510 13,150 +0.00(+2.00%)
Dec 09, 2019 0.0403 0.0500 0.0402 0.0500 36,180 +0.01(+24.38%)
Dec 06, 2019 0.0402 0.0402 0.0402 0.0402 2,900 -0.01(-19.60%)
Dec 05, 2019 0.0400 0.0500 0.0400 0.0500 16,240 +0.00(+0.00%)
Dec 04, 2019 0.0500 0.0500 0.0500 0.0500 1,083 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0500 0.0400 0.0500 104,340 +0.00(+0.00%)
Dec 02, 2019 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Nov 29, 2019 0.0500 0.5000 0.0500 0.0500 104,700 -0.00(-0.99%)
Nov 27, 2019 0.0476 0.0510 0.0380 0.0505 261,600 +0.00(+1.00%)
Nov 26, 2019 0.0380 0.0500 0.0380 0.0500 8,531 +0.00(+0.00%)
Nov 25, 2019 0.0410 0.0500 0.0410 0.0500 53,496 -0.00(-1.96%)
Nov 22, 2019 0.0381 0.0520 0.0362 0.0510 100,100 -0.00(-2.86%)
Nov 21, 2019 0.0500 0.0525 0.0400 0.0525 22,433 -0.00(-0.94%)
Nov 20, 2019 0.0529 0.0530 0.0520 0.0530 16,000 +0.00(+0.00%)
Nov 19, 2019 0.0514 0.0530 0.0450 0.0530 16,100 +0.00(+0.00%)
Nov 18, 2019 0.0490 0.0530 0.0490 0.0530 3,000 +0.00(+0.00%)
Nov 15, 2019 0.0518 0.0531 0.0423 0.0530 235,000 -0.00(-1.85%)
Nov 14, 2019 0.0451 0.0540 0.0451 0.0540 17,205 +0.00(+0.19%)
Nov 13, 2019 0.0527 0.0540 0.0491 0.0539 43,452 -0.00(-0.19%)
Nov 12, 2019 0.0550 0.0550 0.0500 0.0540 28,510 -0.00(-0.74%)
Nov 11, 2019 0.0550 0.0550 0.0475 0.0544 22,646 -0.00(-1.09%)
Nov 08, 2019 0.0540 0.0550 0.0435 0.0550 92,600 +0.00(+1.85%)
Nov 07, 2019 0.0374 0.0540 0.0374 0.0540 49,500 +0.00(+1.89%)
Nov 06, 2019 0.0540 0.0540 0.0463 0.0530 36,900 +0.00(+0.00%)
Nov 05, 2019 0.0540 0.0540 0.0362 0.0530 16,548 +0.00(+0.00%)
Nov 04, 2019 0.0355 0.0530 0.0355 0.0530 70,700 +0.00(+9.50%)
Nov 01, 2019 0.0450 0.0520 0.0341 0.0484 90,300 +0.00(+7.56%)
Oct 31, 2019 0.0450 0.0450 0.0450 0.0450 1,396 +0.00(+0.00%)
Oct 29, 2019 0.0450 0.0450 0.0450 0 -0.00(-8.91%)
Oct 28, 2019 0.0550 0.0600 0.0420 0.0494 122,815 -0.00(-1.20%)
Oct 25, 2019 0.0499 0.0550 0.0446 0.0500 55,300 -0.00(-0.20%)
Oct 24, 2019 0.0400 0.0600 0.0400 0.0501 98,642 +0.01(+11.33%)
Oct 23, 2019 0.0440 0.0450 0.0290 0.0450 493,144 +0.00(+5.14%)
Oct 22, 2019 0.0430 0.0430 0.0310 0.0428 59,400 -0.00(-0.47%)
Oct 21, 2019 0.0348 0.0430 0.0348 0.0430 17,142 +0.01(+19.44%)
Oct 18, 2019 0.0396 0.0440 0.0280 0.0360 146,900 -0.01(-16.28%)
Oct 17, 2019 0.0430 0.0430 0.0430 0.0430 1,200 +0.00(+4.88%)
Oct 16, 2019 0.0450 0.0450 0.0410 0.0410 89,400 -0.00(-8.89%)
Oct 15, 2019 0.0430 0.0450 0.0410 0.0450 83,690 +0.00(+0.00%)
Oct 14, 2019 0.0435 0.0450 0.0435 0.0450 33,026 +0.00(+0.00%)
Oct 11, 2019 0.0450 0.0450 0.0350 0.0450 257,700 +0.00(+12.50%)
Oct 10, 2019 0.0380 0.0400 0.0330 0.0400 125,820 +0.00(+5.26%)
Oct 09, 2019 0.0400 0.0400 0.0330 0.0380 233,376 +0.00(+0.00%)
Oct 08, 2019 0.0370 0.0380 0.0370 0.0380 11,932 +0.00(+4.11%)
Oct 07, 2019 0.0380 0.0380 0.0290 0.0365 271,840 -0.00(-1.35%)
Oct 04, 2019 0.0380 0.0380 0.0348 0.0370 8,600 -0.00(-2.63%)
Oct 03, 2019 0.0500 0.0500 0.0334 0.0380 115,863 +0.00(+8.57%)
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.