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 31, 2018 0.0185 0.0185 0.0143 0.0143 1,194 -0.00(-20.56%)
May 30, 2018 0.0135 0.0181 0.0135 0.0180 100,000 -0.00(-0.61%)
May 29, 2018 0.0160 0.0181 0.0090 0.0181 60,306 +0.00(+13.19%)
May 25, 2018 0.0160 0.0160 0.0160 0 -0.00(-5.88%)
May 24, 2018 0.0200 0.0200 0.0170 0.0170 67,730 -0.00(-10.53%)
May 23, 2018 0.0200 0.0200 0.0170 0.0190 58,744 +0.00(+11.76%)
May 22, 2018 0.0200 0.0200 0.0160 0.0170 437,778 -0.00(-15.00%)
May 21, 2018 0.0200 0.0200 0.0165 0.0200 110,029 +0.00(+5.43%)
May 18, 2018 0.0200 0.0200 0.0165 0.0190 51,571 +0.00(+14.97%)
May 17, 2018 0.0210 0.0210 0.0130 0.0165 533,800 -0.00(-13.16%)
May 16, 2018 0.0151 0.0210 0.0151 0.0190 99,211 -0.00(-5.00%)
May 15, 2018 0.0146 0.0240 0.0146 0.0200 745,065 +0.01(+33.33%)
May 14, 2018 0.0100 0.0190 0.0100 0.0150 190,071 +0.00(+48.51%)
May 11, 2018 0.0150 0.0170 0.0095 0.0101 1,430,777 -0.00(-32.67%)
May 10, 2018 0.0125 0.0150 0.0100 0.0150 287,456 +0.00(+25.00%)
May 09, 2018 0.0125 0.0125 0.0100 0.0120 168,700 +0.00(+23.71%)
May 08, 2018 0.0095 0.0125 0.0095 0.0097 380,710 +0.00(+7.78%)
May 07, 2018 0.0090 0.0095 0.0090 0.0090 124,451 -0.00(-5.26%)
May 04, 2018 0.0065 0.0095 0.0064 0.0095 435,449 +0.00(+43.94%)
May 03, 2018 0.0066 0.0066 0.0066 0.0066 35,000 +0.00(+10.00%)
May 02, 2018 0.0068 0.0068 0.0060 0.0060 64,196 -0.00(-10.45%)
May 01, 2018 0.0069 0.0069 0.0067 0.0067 206,250 +0.00(+3.88%)
Apr 30, 2018 0.0065 0.0065 0.0065 0.0065 20,000 -0.00(-0.77%)
Apr 27, 2018 0.0057 0.0069 0.0056 0.0065 660,387 +0.00(+71.05%)
Apr 26, 2018 0.0055 0.0059 0.0038 0.0038 164,000 -0.00(-24.00%)
Apr 25, 2018 0.0063 0.0063 0.0050 0.0050 253,600 -0.00(-9.09%)
Apr 24, 2018 0.0054 0.0063 0.0054 0.0055 81,100 +0.00(+30.95%)
Apr 23, 2018 0.0031 0.0058 0.0031 0.0042 716,707 +0.00(+61.54%)
Apr 20, 2018 0.0052 0.0070 0.0026 0.0026 1,786,041 -0.00(-53.57%)
Apr 19, 2018 0.0052 0.0056 0.0051 0.0056 235,276 +0.00(+7.69%)
Apr 18, 2018 0.0053 0.0054 0.0052 0.0052 392,395 -0.00(-1.89%)
Apr 17, 2018 0.0050 0.0053 0.0032 0.0053 253,528 +0.00(+11.58%)
Apr 16, 2018 0.0045 0.0050 0.0045 0.0047 231,394 +0.00(+52.73%)
Apr 13, 2018 0.0045 0.0045 0.0031 0.0031 259,000 +0.00(+0.32%)
Apr 12, 2018 0.0053 0.0054 0.0031 0.0031 69,500 -0.00(-38.00%)
Apr 11, 2018 0.0055 0.0055 0.0050 0.0050 130,000 +0.00(+0.00%)
Apr 10, 2018 0.0062 0.0069 0.0050 0.0050 405,000 +0.00(+28.21%)
Apr 09, 2018 0.0030 0.0075 0.0024 0.0039 896,507 +0.00(+25.81%)
Apr 06, 2018 0.0031 0.0031 0.0031 0.0031 5,400 +0.00(+3.68%)
Apr 05, 2018 0.0030 0.0030 0.0030 0.0030 19,611 +0.00(+35.91%)
Apr 03, 2018 0.0022 0.0022 0.0022 0 -0.00(-20.00%)
Mar 27, 2018 0.0027 0.0027 0.0027 0 +0.00(+1.85%)
Mar 26, 2018 0.0027 0.0027 0.0027 0.0027 50,000 -0.00(-14.29%)
Mar 23, 2018 0.0032 0.0032 0.0032 0.0032 133,029 -0.00(-1.56%)
Mar 22, 2018 0.0032 0.0032 0.0032 0.0032 60,000 +0.00(+18.08%)
Mar 21, 2018 0.0032 0.0032 0.0026 0.0027 44,000 +0.00(+4.23%)
Mar 20, 2018 0.0026 0.0026 0.0026 0.0026 500 -0.00(-18.75%)
Mar 19, 2018 0.0032 0.0032 0.0032 0.0032 30,000 +0.00(+23.08%)
Mar 16, 2018 0.0026 0.0026 0.0026 0.0026 100,000 +0.00(+23.81%)
Mar 15, 2018 0.0032 0.0032 0.0021 0.0021 229,000 -0.00(-16.00%)
Mar 13, 2018 0.0025 0.0025 0.0025 0 -0.00(-21.88%)
Mar 12, 2018 0.0032 0.0032 0.0032 0.0032 180,020 -0.00(-13.51%)
Mar 09, 2018 0.0037 0.0037 0.0037 0.0037 1,200 +0.00(+15.62%)
Mar 07, 2018 0.0032 0.0032 0.0032 0 +0.00(+28.00%)
Mar 06, 2018 0.0025 0.0025 0.0025 0.0025 5,000 -0.00(-21.88%)
Mar 05, 2018 0.0031 0.0032 0.0031 0.0032 48,088 +0.00(+0.00%)
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.