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, 2014 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 30, 2014 0.0210 0.0210 0.0210 0.0210 10,400 +0.00(+0.00%)
Dec 29, 2014 0.0220 0.0220 0.0210 0.0210 21,688 -0.00(-4.55%)
Dec 26, 2014 0.0249 0.0249 0.0220 0.0220 22,700 -0.00(-12.00%)
Dec 24, 2014 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Dec 23, 2014 0.0220 0.0225 0.0219 0.0220 82,396 +0.00(+10.00%)
Dec 22, 2014 0.0206 0.0206 0.0200 0.0200 49,027 -0.00(-2.91%)
Dec 19, 2014 0.0225 0.0225 0.0206 0.0206 5,700 -0.00(-19.22%)
Dec 18, 2014 0.0255 0.0255 0.0255 0.0255 4,100 +0.00(+0.00%)
Dec 17, 2014 0.0225 0.0255 0.0225 0.0255 39,798 +0.00(+8.51%)
Dec 16, 2014 0.0225 0.0235 0.0225 0.0235 12,390 +0.00(+14.08%)
Dec 15, 2014 0.0254 0.0255 0.0206 0.0206 8,900 +0.00(+28.75%)
Dec 12, 2014 0.0255 0.0255 0.0160 0.0160 18,600 -0.01(-37.25%)
Dec 11, 2014 0.0255 0.0255 0.0255 0.0255 3,872 +0.01(+59.37%)
Dec 10, 2014 0.0160 0.0160 0.0160 0.0160 25,986 +0.00(+6.67%)
Dec 09, 2014 0.0163 0.0163 0.0150 0.0150 67,744 -0.01(-25.00%)
Dec 08, 2014 0.0200 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
Dec 05, 2014 0.0250 0.0315 0.0200 0.0200 278,000 +0.00(+0.00%)
Dec 04, 2014 0.0250 0.0250 0.0200 0.0200 77,800 -0.00(-17.36%)
Dec 03, 2014 0.0250 0.0250 0.0242 0.0242 1,500 +0.00(+21.00%)
Dec 02, 2014 0.0300 0.0300 0.0200 0.0200 31,721 -0.01(-31.03%)
Dec 01, 2014 0.0300 0.0300 0.0250 0.0290 16,458 -0.00(-3.33%)
Nov 28, 2014 0.0315 0.0315 0.0300 0.0300 33,700 -0.00(-6.25%)
Nov 25, 2014 0.0320 0.0320 0.0320 0 +0.01(+45.45%)
Nov 24, 2014 0.0334 0.0334 0.0220 0.0220 46,000 -0.00(-12.00%)
Nov 21, 2014 0.0334 0.0334 0.0250 0.0250 17,850 -0.01(-26.25%)
Nov 18, 2014 0.0339 0.0339 0.0339 0 +0.00(+2.98%)
Nov 17, 2014 0.0269 0.0250 0.0329 32,550 +0.01(+22.38%)
Nov 14, 2014 0.0269 0.0269 0.0269 0.0269 5,000 -0.00(-10.33%)
Nov 12, 2014 0.0300 0.0300 0.0300 0 -0.00(-14.04%)
Nov 11, 2014 0.0349 0.0349 0.0349 0.0349 1,500 -0.00(-0.29%)
Nov 10, 2014 0.0350 0.0350 0.0350 0.0350 250 +0.00(+12.90%)
Nov 07, 2014 0.0350 0.0350 0.0310 0.0310 2,000 +0.00(+3.33%)
Nov 06, 2014 0.0300 0.0300 0.0300 0.0300 58,180 -0.01(-15.25%)
Nov 04, 2014 0.0354 0.0354 0.0354 0 +0.00(+16.07%)
Nov 03, 2014 0.0305 0.0305 0.0305 0.0305 1,655 +0.00(+0.00%)
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%)
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.