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, 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%)
May 01, 2019 0.0230 0.0270 0.0226 0.0260 36,311 +0.00(+13.04%)
Apr 30, 2019 0.0267 0.0267 0.0230 0.0230 10,600 +0.00(+3.60%)
Apr 29, 2019 0.0220 0.0270 0.0220 0.0222 56,000 -0.00(-16.54%)
Apr 26, 2019 0.0266 0.0266 0.0266 0.0266 10,000 -0.00(-1.12%)
Apr 25, 2019 0.0270 0.0270 0.0269 0.0269 23,069 +0.00(+0.75%)
Apr 24, 2019 0.0264 0.0267 0.0260 0.0267 47,510 +0.00(+12.18%)
Apr 23, 2019 0.0238 0.0238 0.0238 0.0238 22,000 -0.00(-0.83%)
Apr 22, 2019 0.0270 0.0270 0.0240 0.0240 10,666 -0.00(-10.11%)
Apr 18, 2019 0.0209 0.0275 0.0209 0.0267 48,100 -0.00(-4.64%)
Apr 17, 2019 0.0274 0.0280 0.0233 0.0280 70,650 +0.01(+22.81%)
Apr 16, 2019 0.0221 0.0300 0.0221 0.0228 49,253 -0.01(-22.45%)
Apr 15, 2019 0.0300 0.0300 0.0261 0.0294 56,000 -0.00(-0.34%)
Apr 12, 2019 0.0290 0.0295 0.0269 0.0295 15,300 +0.00(+1.72%)
Apr 11, 2019 0.0290 0.0290 0.0281 0.0290 20,474 +0.00(+0.00%)
Apr 10, 2019 0.0300 0.0300 0.0273 0.0290 27,000 -0.00(-3.33%)
Apr 09, 2019 0.0251 0.0300 0.0251 0.0300 34,450 +0.00(+13.64%)
Apr 08, 2019 0.0291 0.0299 0.0201 0.0264 37,107 +0.01(+30.69%)
Apr 05, 2019 0.0268 0.0299 0.0202 0.0202 24,300 -0.01(-24.63%)
Apr 04, 2019 0.0280 0.0280 0.0189 0.0268 56,281 -0.00(-7.59%)
Apr 03, 2019 0.0290 0.0290 0.0290 0.0290 10,000 +0.01(+28.32%)
Apr 02, 2019 0.0230 0.0230 0.0226 0.0226 16,050 -0.00(-9.60%)
Apr 01, 2019 0.0250 0.0250 0.0230 0.0250 20,500 +0.00(+0.00%)
Mar 29, 2019 0.0250 0.0250 0.0230 0.0250 40,500 +0.00(+0.00%)
Mar 28, 2019 0.0281 0.0290 0.0230 0.0250 52,731 -0.00(-13.79%)
Mar 27, 2019 0.0290 0.0290 0.0280 0.0290 29,805 +0.00(+14.17%)
Mar 26, 2019 0.0187 0.0254 0.0187 0.0254 9,850 -0.00(-12.41%)
Mar 25, 2019 0.0186 0.0290 0.0186 0.0290 83,115 +0.00(+7.41%)
Mar 22, 2019 0.0300 0.0300 0.0186 0.0270 55,200 +0.01(+33.00%)
Mar 21, 2019 0.0250 0.0250 0.0189 0.0203 21,484 +0.00(+1.50%)
Mar 20, 2019 0.0200 0.0249 0.0200 0.0200 33,250 +0.00(+0.00%)
Mar 19, 2019 0.0250 0.0250 0.0200 0.0200 69,566 -0.01(-20.00%)
Mar 18, 2019 0.0300 0.0300 0.0250 0.0250 11,850 +0.00(+0.00%)
Mar 15, 2019 0.0247 0.0250 0.0247 0.0250 50,000 +0.00(+5.04%)
Mar 14, 2019 0.0205 0.0249 0.0205 0.0238 21,780 -0.00(-4.42%)
Mar 13, 2019 0.0186 0.0250 0.0186 0.0249 16,476 -0.00(-0.40%)
Mar 12, 2019 0.0250 0.0250 0.0250 0.0250 11,500 +0.01(+31.58%)
Mar 11, 2019 0.0191 0.0248 0.0190 0.0190 39,696 -0.01(-23.69%)
Mar 08, 2019 0.0248 0.0249 0.0248 0.0249 13,000 +0.00(+19.71%)
Mar 07, 2019 0.0247 0.0247 0.0200 0.0208 20,000 -0.00(-16.80%)
Mar 06, 2019 0.0244 0.0250 0.0244 0.0250 20,000 +0.01(+25.00%)
Mar 05, 2019 0.0190 0.0200 0.0190 0.0200 38,900 +0.00(+0.00%)
Mar 04, 2019 0.0192 0.0247 0.0192 0.0200 24,973 +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.