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 (%)
Jul 31, 2019 0.0267 0.0270 0.0260 0.0260 15,518 -0.00(-3.70%)
Jul 30, 2019 0.0227 0.0270 0.0227 0.0270 28,212 +0.00(+0.00%)
Jul 29, 2019 0.0260 0.0270 0.0260 0.0270 30,000 +0.00(+0.00%)
Jul 26, 2019 0.0270 0.0270 0.0182 0.0270 150,200 +0.00(+0.00%)
Jul 25, 2019 0.0269 0.0270 0.0269 0.0270 26,250 +0.00(+0.00%)
Jul 24, 2019 0.0270 0.0270 0.0270 0.0270 10,100 +0.00(+21.08%)
Jul 23, 2019 0.0270 0.0270 0.0223 0.0223 21,350 -0.00(-17.41%)
Jul 22, 2019 0.0270 0.0270 0.0269 0.0270 9,300 +0.00(+0.00%)
Jul 19, 2019 0.0267 0.0270 0.0267 0.0270 118,200 +0.00(+2.66%)
Jul 18, 2019 0.0270 0.0270 0.0263 0.0263 40,662 +0.00(+10.50%)
Jul 17, 2019 0.0268 0.0269 0.0238 0.0238 83,100 -0.00(-11.19%)
Jul 16, 2019 0.0269 0.0269 0.0209 0.0268 36,048 +0.00(+1.90%)
Jul 15, 2019 0.0263 0.0263 0.0263 0.0263 10,000 -0.00(-2.23%)
Jul 12, 2019 0.0269 0.0269 0.0191 0.0269 32,000 +0.00(+0.00%)
Jul 11, 2019 0.0267 0.0269 0.0267 0.0269 10,500 +0.00(+3.46%)
Jul 10, 2019 0.0258 0.0260 0.0230 0.0260 55,000 +0.01(+32.65%)
Jul 09, 2019 0.0230 0.0230 0.0196 0.0196 57,000 -0.01(-26.04%)
Jul 08, 2019 0.0265 0.0265 0.0265 0.0265 12,410 -0.00(-0.75%)
Jul 05, 2019 0.0199 0.0267 0.0196 0.0267 32,500 +0.01(+34.17%)
Jul 03, 2019 0.0180 0.0199 0.0180 0.0199 87,000 +0.00(+9.34%)
Jul 01, 2019 0.0182 0.0182 0.0182 0 -0.00(-8.54%)
Jun 28, 2019 0.0199 0.0199 0.0197 0.0199 122,600 +0.00(+10.56%)
Jun 27, 2019 0.0199 0.0199 0.0180 0.0180 1,200 -0.00(-9.55%)
Jun 26, 2019 0.0175 0.0199 0.0160 0.0199 30,160 +0.00(+10.56%)
Jun 25, 2019 0.0190 0.0199 0.0180 0.0180 141,001 -0.00(-4.26%)
Jun 24, 2019 0.0180 0.0190 0.0180 0.0188 99,874 +0.00(+4.44%)
Jun 21, 2019 0.0180 0.0180 0.0180 0.0180 3,800 +0.00(+0.00%)
Jun 20, 2019 0.0199 0.0199 0.0150 0.0180 84,766 -0.00(-9.55%)
Jun 19, 2019 0.0200 0.0215 0.0199 0.0199 63,438 -0.00(-7.44%)
Jun 18, 2019 0.0216 0.0242 0.0215 0.0215 80,300 -0.00(-0.46%)
Jun 17, 2019 0.0263 0.0270 0.0216 0.0216 99,759 -0.01(-20.00%)
Jun 14, 2019 0.0260 0.0270 0.0260 0.0270 163,900 +0.00(+0.00%)
Jun 13, 2019 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Jun 12, 2019 0.0269 0.0270 0.0250 0.0270 133,500 +0.00(+0.37%)
Jun 11, 2019 0.0216 0.0269 0.0215 0.0269 61,485 +0.00(+22.27%)
Jun 10, 2019 0.0216 0.0269 0.0216 0.0220 11,000 +0.00(+1.85%)
Jun 07, 2019 0.0216 0.0216 0.0216 0.0216 5,000 -0.00(-18.49%)
Jun 06, 2019 0.0265 0.0265 0.0265 0.0265 2,025 -0.00(-1.12%)
Jun 04, 2019 0.0268 0.0268 0.0268 0 -0.00(-0.37%)
Jun 03, 2019 0.0230 0.0269 0.0216 0.0269 66,466 -0.00(-0.37%)
May 30, 2019 0.0270 0.0270 0.0270 0 +0.00(+16.38%)
May 29, 2019 0.0232 0.0232 0.0232 0.0232 1,200 -0.00(-14.07%)
May 28, 2019 0.0230 0.0270 0.0230 0.0270 6,717 +0.00(+1.12%)
May 24, 2019 0.0267 0.0267 0.0267 0.0267 5,000 +0.00(+0.38%)
May 22, 2019 0.0266 0.0266 0.0266 0 +0.00(+20.91%)
May 21, 2019 0.0270 0.0270 0.0220 0.0220 16,883 -0.00(-1.79%)
May 20, 2019 0.0266 0.0266 0.0224 0.0224 11,800 -0.00(-13.85%)
May 16, 2019 0.0260 0.0260 0.0260 0 -0.00(-3.70%)
May 15, 2019 0.0266 0.0270 0.0265 0.0270 26,725 +0.00(+1.50%)
May 14, 2019 0.0203 0.0269 0.0203 0.0266 22,525 +0.00(+21.46%)
May 13, 2019 0.0270 0.0270 0.0216 0.0219 40,215 -0.00(-15.44%)
May 10, 2019 0.0269 0.0269 0.0259 0.0259 20,600 +0.00(+3.60%)
May 09, 2019 0.0218 0.0257 0.0218 0.0250 34,800 -0.00(-1.19%)
May 08, 2019 0.0220 0.0263 0.0219 0.0253 26,500 -0.00(-1.56%)
May 07, 2019 0.0265 0.0265 0.0223 0.0257 104,303 -0.00(-2.65%)
May 06, 2019 0.0229 0.0266 0.0221 0.0264 185,616 -0.00(-2.22%)
May 03, 2019 0.0250 0.0270 0.0250 0.0270 90,000 +0.00(+1.50%)
May 02, 2019 0.0270 0.0270 0.0266 0.0266 20,000 +0.00(+2.31%)
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.