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, 2017 0.0030 0.0030 0.0030 0 -0.00(-26.47%)
May 30, 2017 0.0041 0.0041 0.0041 0.0041 5,800 -0.00(-2.86%)
May 26, 2017 0.0042 0.0044 0.0042 0.0042 65,000 +0.00(+13.51%)
May 25, 2017 0.0030 0.0037 0.0030 0.0037 227,600 +0.00(+45.10%)
May 24, 2017 0.0032 0.0032 0.0025 0.0026 311,663 -0.00(-20.31%)
May 23, 2017 0.0032 0.0032 0.0032 0.0032 15,628 -0.00(-12.33%)
May 22, 2017 0.0037 0.0037 0.0032 0.0037 70,501 +0.00(+14.06%)
May 19, 2017 0.0033 0.0034 0.0032 0.0032 116,600 +0.00(+0.00%)
May 18, 2017 0.0040 0.0040 0.0032 0.0032 184,219 -0.00(-28.89%)
May 17, 2017 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+5.88%)
May 16, 2017 0.0057 0.0057 0.0040 0.0043 121,121 -0.00(-27.97%)
May 15, 2017 0.0060 0.0060 0.0042 0.0059 128,050 +0.00(+1.72%)
May 12, 2017 0.0060 0.0067 0.0042 0.0058 453,000 +0.00(+45.00%)
May 11, 2017 0.0042 0.0042 0.0040 0.0040 180,000 -0.00(-34.43%)
May 10, 2017 0.0065 0.0065 0.0061 0.0061 36,000 -0.00(-2.71%)
May 09, 2017 0.0065 0.0065 0.0063 0.0063 32,000 -0.00(-6.42%)
May 08, 2017 0.0043 0.0067 0.0043 0.0067 33,800 +0.00(+3.55%)
May 05, 2017 0.0051 0.0070 0.0041 0.0065 670,122 +0.00(+1.94%)
May 04, 2017 0.0079 0.0079 0.0050 0.0063 286,633 +0.00(+5.27%)
May 03, 2017 0.0070 0.0070 0.0055 0.0060 107,400 -0.00(-19.61%)
May 02, 2017 0.0079 0.0079 0.0075 0.0075 70,246 +0.00(+13.62%)
May 01, 2017 0.0084 0.0084 0.0055 0.0066 567,163 -0.00(-14.61%)
Apr 28, 2017 0.0065 0.0088 0.0056 0.0077 486,789 +0.00(+10.43%)
Apr 27, 2017 0.0088 0.0090 0.0051 0.0070 1,452,900 -0.00(-20.09%)
Apr 26, 2017 0.0090 0.0093 0.0075 0.0088 329,181 -0.00(-0.45%)
Apr 25, 2017 0.0070 0.0100 0.0066 0.0088 707,898 +0.00(+31.34%)
Apr 24, 2017 0.0110 0.0110 0.0066 0.0067 731,407 -0.00(-30.93%)
Apr 21, 2017 0.0135 0.0165 0.0090 0.0097 2,971,516 -0.01(-45.51%)
Apr 20, 2017 0.0256 0.0256 0.0132 0.0178 2,651,007 -0.01(-27.08%)
Apr 19, 2017 0.0135 0.0262 0.0100 0.0244 2,720,220 +0.01(+144.10%)
Apr 18, 2017 0.0077 0.0100 0.0077 0.0100 873,015 +0.00(+29.87%)
Apr 17, 2017 0.0049 0.0096 0.0017 0.0077 1,244,201 +0.00(+69.23%)
Apr 13, 2017 0.0027 0.0047 0.0027 0.0046 702,200 +0.00(+3.41%)
Apr 12, 2017 0.0046 0.0046 0.0027 0.0044 353,709 -0.00(-6.38%)
Apr 11, 2017 0.0019 0.0047 0.0019 0.0047 2,611,148 +0.00(+176.47%)
Apr 10, 2017 0.0029 0.0046 0.0017 0.0017 911,473 -0.00(-37.04%)
Apr 07, 2017 0.0026 0.0079 0.0026 0.0027 7,023,616 +0.00(+107.69%)
Mar 27, 2017 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 21, 2017 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 20, 2017 0.0013 0.0013 0.0013 0.0013 793 +0.00(+18.18%)
Mar 10, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 07, 2017 0.0011 0.0011 0.0011 0 +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.