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 (%)
May 25, 2016 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
May 18, 2016 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
May 16, 2016 0.0022 0.0022 0.0022 0 -0.00(-26.67%)
May 12, 2016 0.0030 0.0030 0.0030 0 -0.00(-23.08%)
May 10, 2016 0.0039 0.0039 0.0039 0 +0.00(+85.71%)
May 09, 2016 0.0021 0.0021 0.0021 0.0021 90,000 +0.00(+5.00%)
Apr 25, 2016 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Apr 19, 2016 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Apr 15, 2016 0.0021 0.0021 0.0021 0 -0.00(-34.38%)
Apr 14, 2016 0.0032 0.0032 0.0032 0.0032 700 +0.00(+6.67%)
Apr 07, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Apr 04, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 24, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 23, 2016 0.0030 0.0030 0.0030 0.0030 2,000 +0.00(+50.00%)
Mar 18, 2016 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Mar 17, 2016 0.0022 0.0022 0.0022 0.0022 2,000 +0.00(+0.00%)
Mar 10, 2016 0.0022 0.0022 0.0022 0 -0.00(-12.00%)
Mar 08, 2016 0.0025 0.0025 0.0025 0 -0.00(-16.67%)
Mar 07, 2016 0.0030 0.0030 0.0030 0.0030 54,000 +0.00(+0.00%)
Mar 01, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 26, 2016 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Feb 24, 2016 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Feb 17, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Feb 16, 2016 0.0025 0.0025 0.0025 0.0025 275 -0.00(-1.96%)
Feb 12, 2016 0.0026 0.0026 0.0026 0 -0.00(-11.61%)
Feb 09, 2016 0.0029 0.0029 0.0029 0 +0.00(+25.43%)
Feb 02, 2016 0.0023 0.0023 0.0023 0 +0.00(+15.00%)
Jan 29, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 28, 2016 0.0020 0.0020 0.0020 0.0020 1,000 +0.00(+0.00%)
Jan 22, 2016 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Jan 19, 2016 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Jan 12, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 07, 2016 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Jan 06, 2016 0.0024 0.0024 0.0024 0.0024 10,000 +0.00(+0.00%)
Jan 05, 2016 0.0024 0.0024 0.0024 0.0024 10,000 +0.00(+0.00%)
Jan 04, 2016 0.0024 0.0024 0.0024 0.0024 100 +0.00(+20.00%)
Dec 31, 2015 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 30, 2015 0.0020 0.0020 0.0020 0.0020 31,622 +0.00(+0.00%)
Dec 29, 2015 0.0018 0.0020 0.0018 0.0020 55,800 -0.00(-16.67%)
Dec 28, 2015 0.0020 0.0024 0.0020 0.0024 93,716 +0.00(+14.29%)
Dec 23, 2015 0.0021 0.0021 0.0021 0 -0.00(-30.00%)
Dec 21, 2015 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Dec 15, 2015 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 11, 2015 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Dec 10, 2015 0.0050 0.0050 0.0025 0.0025 29,500 -0.00(-50.00%)
Dec 09, 2015 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+108.33%)
Dec 08, 2015 0.0024 0.0024 0.0024 0.0024 1,250 -0.00(-52.00%)
Dec 07, 2015 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+11.11%)
Dec 04, 2015 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Dec 03, 2015 0.0040 0.0040 0.0040 0.0040 66,400 +0.00(+42.86%)
Dec 02, 2015 0.0026 0.0028 0.0026 0.0028 39,800 +0.00(+16.67%)
Dec 01, 2015 0.0025 0.0025 0.0023 0.0024 120,650 -0.00(-4.00%)
Nov 23, 2015 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Nov 20, 2015 0.0025 0.0025 0.0025 0.0025 1,000 +0.00(+0.00%)
Nov 18, 2015 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Nov 17, 2015 0.0025 0.0025 0.0025 0.0025 9,080 +0.00(+0.00%)
Nov 16, 2015 0.0025 0.0025 0.0025 0.0025 13,500 +0.00(+0.00%)
Nov 13, 2015 0.0027 0.0027 0.0025 0.0025 3,200 +0.00(+0.00%)
Nov 12, 2015 0.0025 0.0025 0.0025 0.0025 37,500 +0.00(+0.00%)
Nov 11, 2015 0.0030 0.0030 0.0025 0.0025 127,667 -0.00(-13.79%)
Nov 09, 2015 0.0029 0.0029 0.0029 0 +0.00(+16.00%)
Nov 03, 2015 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Oct 29, 2015 0.0025 0.0025 0.0025 0 -0.00(-16.67%)
Oct 28, 2015 0.0030 0.0030 0.0030 0.0030 1,300 -0.00(-25.00%)
Oct 27, 2015 0.0040 0.0040 0.0040 0.0040 18,000 +0.00(+0.00%)
Oct 26, 2015 0.0030 0.0040 0.0030 0.0040 56,090 +0.00(+33.33%)
Oct 22, 2015 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 20, 2015 0.0030 0.0030 0.0030 10 +0.00(+0.00%)
Oct 19, 2015 0.0030 0.0030 0.0030 0.0030 375 +0.00(+0.00%)
Oct 15, 2015 0.0030 0.0030 0.0030 0 -0.00(-16.67%)
Oct 09, 2015 0.0036 0.0036 0.0036 0 -0.00(-5.26%)
Oct 02, 2015 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Oct 01, 2015 0.0038 0.0038 0.0038 0.0038 1,000 +0.00(+0.00%)
Sep 28, 2015 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Sep 17, 2015 0.0038 0.0038 0.0038 0 -0.00(-13.64%)
Sep 15, 2015 0.0044 0.0044 0.0044 0 -0.00(-45.00%)
Sep 09, 2015 0.0080 0.0080 0.0080 0 +0.00(+81.82%)
Sep 08, 2015 0.0044 0.0044 0.0044 0.0044 19,000 +0.00(+0.00%)
Sep 02, 2015 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Aug 24, 2015 0.0044 0.0044 0.0044 0 -0.00(-21.43%)
Aug 21, 2015 0.0056 0.0056 0.0056 0.0056 150 +0.00(+0.00%)
Aug 18, 2015 0.0056 0.0056 0.0056 0 -0.00(-25.33%)
Aug 17, 2015 0.0075 0.0075 0.0075 0.0075 60,000 +0.00(+0.00%)
Aug 13, 2015 0.0075 0.0075 0.0075 0 +0.00(+36.36%)
Aug 10, 2015 0.0055 0.0055 0.0055 1 +0.00(+25.00%)
Aug 07, 2015 0.0044 0.0044 0.0044 0.0044 16,200 +0.00(+0.00%)
Aug 03, 2015 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Jul 31, 2015 0.0044 0.0044 0.0044 0.0044 3,400 -0.00(-12.00%)
Jul 30, 2015 0.0046 0.0050 0.0044 0.0050 103,444 +0.00(+8.70%)
Jul 29, 2015 0.0046 0.0046 0.0046 0.0046 15,000 -0.00(-4.17%)
Jul 21, 2015 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Jul 20, 2015 0.0048 0.0048 0.0048 0.0048 700 -0.00(-4.00%)
Jul 16, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 09, 2015 0.0050 0.0050 0.0050 0 -0.00(-23.08%)
Jul 01, 2015 0.0065 0.0065 0.0065 0 +0.00(+8.33%)
Jun 30, 2015 0.0050 0.0060 0.0050 0.0060 4,900 +0.00(+20.00%)
Jun 29, 2015 0.0050 0.0050 0.0050 0.0050 50,972 +0.00(+0.00%)
Jun 26, 2015 0.0050 0.0050 0.0050 0.0050 500 +0.00(+0.00%)
Jun 24, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 23, 2015 0.0050 0.0050 0.0050 0.0050 22,500 +0.00(+0.00%)
Jun 22, 2015 0.0060 0.0060 0.0050 0.0050 3,100 -0.00(-16.67%)
Jun 17, 2015 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Jun 10, 2015 0.0050 0.0050 0.0050 50 +0.00(+0.00%)
Jun 09, 2015 0.0050 0.0050 0.0050 0.0050 95,833 +0.00(+0.00%)
Jun 08, 2015 0.0065 0.0065 0.0044 0.0050 53,111 +0.00(+0.00%)
Jun 05, 2015 0.0056 0.0065 0.0044 0.0050 187,832 -0.00(-37.50%)
Jun 04, 2015 0.0080 0.0080 0.0080 0.0080 2,900 +0.00(+5.96%)
Jun 02, 2015 0.0076 0.0076 0.0076 0 -0.00(-5.62%)
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.