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 30, 2014 0.0680 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
May 29, 2014 0.0680 0.0680 0.0680 0.0680 363 +0.02(+36.00%)
May 28, 2014 0.0500 0.0500 0.0500 0.0500 1,000 -0.02(-26.47%)
May 27, 2014 0.0680 0.0680 0.0680 0.0680 2,500 +0.00(+0.00%)
May 23, 2014 0.0680 0.0680 0.0680 0 +0.02(+36.00%)
May 22, 2014 0.0580 0.0580 0.0500 0.0500 2,578 -0.01(-22.36%)
May 20, 2014 0.0644 0.0644 0.0644 0.0644 43 +0.01(+28.80%)
May 16, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2014 0.0500 0.0500 0.0500 0 -0.02(-26.47%)
May 12, 2014 0.0680 0.0680 0.0680 50 +0.01(+18.26%)
May 09, 2014 0.0582 0.0660 0.0575 0.0575 87,409 -0.00(-0.86%)
May 07, 2014 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
May 06, 2014 0.0580 0.0580 0.0580 0.0580 400 -0.01(-14.71%)
May 02, 2014 0.0680 0.0680 0.0680 0.0680 0 +0.01(+17.24%)
May 01, 2014 0.0580 0.0580 0.0580 0.0580 1,500 -0.01(-14.71%)
Apr 30, 2014 0.0620 0.0700 0.0580 0.0680 102,960 -0.00(-0.58%)
Apr 29, 2014 0.0684 0.0684 0.0684 0.0684 300 -0.00(-0.15%)
Apr 28, 2014 0.0685 0.0685 0.0685 0.0685 10,000 +0.01(+10.48%)
Apr 25, 2014 0.0620 0.0620 0.0620 0.0620 125 +0.00(+0.00%)
Apr 24, 2014 0.0620 0.0620 0.0620 0.0620 164 +0.00(+0.00%)
Apr 23, 2014 0.0620 0.0620 0.0620 0.0620 2,209 +0.00(+0.00%)
Apr 22, 2014 0.0620 0.0620 0.0620 0.0620 2,000 -0.01(-9.49%)
Apr 21, 2014 0.0685 0.0685 0.0685 0.0685 1,100 +0.00(+0.00%)
Apr 17, 2014 0.0685 0.0685 0.0685 0 +0.01(+18.10%)
Apr 15, 2014 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Apr 14, 2014 0.0610 0.0610 0.0600 0.0600 28,500 +0.00(+0.00%)
Apr 11, 2014 0.0600 0.0600 0.0600 0.0600 0 -0.00(-4.76%)
Apr 10, 2014 0.0630 0.0630 0.0630 0.0630 5,000 -0.00(-3.08%)
Apr 08, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 07, 2014 0.0650 0.0650 0.0650 0.0650 348 -0.00(-5.25%)
Apr 04, 2014 0.0630 0.0686 0.0630 0.0686 0 +0.01(+8.89%)
Apr 03, 2014 0.0630 0.0630 0.0630 0.0630 634 -0.01(-8.56%)
Apr 02, 2014 0.0670 0.0689 0.0670 0.0689 90,424 +0.00(+6.00%)
Mar 31, 2014 0.0650 0.0650 0.0650 2 -0.01(-7.14%)
Mar 28, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+14.38%)
Mar 27, 2014 0.0690 0.0690 0.0601 0.0612 17,025 -0.01(-11.30%)
Mar 26, 2014 0.0610 0.0690 0.0610 0.0690 6,377 +0.01(+14.05%)
Mar 25, 2014 0.0700 0.0700 0.0580 0.0605 16,106 +0.00(+4.31%)
Mar 24, 2014 0.0720 0.0720 0.0575 0.0580 79,710 -0.00(-7.79%)
Mar 21, 2014 0.0639 0.0639 0.0629 0.0629 5,119 -0.00(-0.79%)
Mar 20, 2014 0.0576 0.0634 0.0575 0.0634 40,970 -0.00(-2.46%)
Mar 19, 2014 0.0516 0.0650 0.0516 0.0650 89,784 +0.02(+30.78%)
Mar 18, 2014 0.0505 0.0600 0.0497 0.0497 26,791 +0.00(+10.44%)
Mar 17, 2014 0.0740 0.0740 0.0401 0.0450 127,685 -0.02(-30.77%)
Mar 14, 2014 0.0549 0.0650 0.0500 0.0650 0 +0.01(+30.00%)
Mar 13, 2014 0.0700 0.0700 0.0500 0.0500 150,634 -0.01(-16.67%)
Mar 12, 2014 0.0500 0.0680 0.0500 0.0600 31,150 -0.01(-14.29%)
Mar 11, 2014 0.0700 0.0700 0.0700 0.0700 600 +0.01(+16.67%)
Mar 10, 2014 0.0550 0.0650 0.0550 0.0600 30,700 -0.00(-6.25%)
Mar 07, 2014 0.0700 0.0700 0.0600 0.0640 0 -0.01(-8.57%)
Mar 06, 2014 0.0700 0.0700 0.0700 0.0700 500 +0.01(+11.64%)
Mar 05, 2014 0.0627 0.0627 0.0627 0.0627 40,285 -0.01(-7.79%)
Mar 04, 2014 0.0627 0.0685 0.0627 0.0680 2,500 -0.00(-2.86%)
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.