Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Security Innovations Inc (OP: ADSV )

N/A UNCHANGED
Last Price Updated: 11:43 AM EST, Feb 5, 2024 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 (%)
Jun 30, 2020 0.0011 0.0011 0.0008 0.0009 1,429,806 +0.00(+0.00%)
Jun 29, 2020 0.0011 0.0011 0.0009 0.0009 1,259,200 -0.00(-18.18%)
Jun 26, 2020 0.0011 0.0011 0.0011 0.0011 200,000 -0.00(-8.33%)
Jun 25, 2020 0.0010 0.0012 0.0009 0.0012 2,892,893 +0.00(+20.00%)
Jun 24, 2020 0.0012 0.0013 0.0010 0.0010 799,228 +0.00(+0.00%)
Jun 23, 2020 0.0011 0.0012 0.0009 0.0010 673,077 -0.00(-16.67%)
Jun 22, 2020 0.0010 0.0012 0.0009 0.0012 3,336,454 +0.00(+20.00%)
Jun 19, 2020 0.0011 0.0011 0.0010 0.0010 1,415,000 -0.00(-9.09%)
Jun 18, 2020 0.0012 0.0012 0.0010 0.0011 320,058 -0.00(-8.33%)
Jun 17, 2020 0.0011 0.0015 0.0010 0.0012 2,390,362 +0.00(+9.09%)
Jun 16, 2020 0.0011 0.0011 0.0010 0.0011 900,409 -0.00(-8.33%)
Jun 15, 2020 0.0014 0.0016 0.0012 0.0012 2,402,978 -0.00(-7.69%)
Jun 12, 2020 0.0012 0.0013 0.0011 0.0013 2,099,300 +0.00(+8.33%)
Jun 11, 2020 0.0012 0.0012 0.0010 0.0012 411,004 +0.00(+9.09%)
Jun 10, 2020 0.0011 0.0013 0.0010 0.0011 4,059,312 -0.00(-8.33%)
Jun 09, 2020 0.0012 0.0012 0.0011 0.0012 3,426,110 -0.00(-7.69%)
Jun 08, 2020 0.0014 0.0014 0.0012 0.0013 4,251,750 -0.00(-7.14%)
Jun 05, 2020 0.0014 0.0018 0.0014 0.0014 2,603,200 -0.00(-12.50%)
Jun 04, 2020 0.0016 0.0018 0.0014 0.0016 4,633,685 +0.00(+0.00%)
Jun 03, 2020 0.0017 0.0019 0.0012 0.0016 7,894,723 -0.00(-5.88%)
Jun 02, 2020 0.0023 0.0029 0.0016 0.0017 19,964,780 +0.00(+0.00%)
Jun 01, 2020 0.0009 0.0025 0.0008 0.0017 37,460,664 +0.00(+70.00%)
May 29, 2020 0.0008 0.0010 0.0008 0.0010 130,000 +0.00(+0.00%)
May 28, 2020 0.0010 0.0010 0.0010 0.0010 74,500 +0.00(+11.11%)
May 27, 2020 0.0010 0.0010 0.0009 0.0009 567,990 -0.00(-18.18%)
May 26, 2020 0.0008 0.0011 0.0008 0.0011 495,000 +0.00(+0.00%)
May 22, 2020 0.0012 0.0012 0.0008 0.0011 2,590,900 +0.00(+37.50%)
May 21, 2020 0.0008 0.0012 0.0007 0.0008 1,193,327 -0.00(-20.00%)
May 20, 2020 0.0008 0.0010 0.0008 0.0010 881,648 +0.00(+0.00%)
May 19, 2020 0.0010 0.0010 0.0010 0.0010 457,001 +0.00(+11.11%)
May 18, 2020 0.0009 0.0010 0.0008 0.0009 1,453,587 +0.00(+12.50%)
May 15, 2020 0.0009 0.0009 0.0008 0.0008 1,090,000 -0.00(-11.11%)
May 14, 2020 0.0009 0.0009 0.0008 0.0009 552,151 -0.00(-10.00%)
May 13, 2020 0.0008 0.0010 0.0008 0.0010 50,350 +0.00(+11.11%)
May 12, 2020 0.0010 0.0010 0.0009 0.0009 851,600 +0.00(+0.00%)
May 11, 2020 0.0008 0.0010 0.0008 0.0009 1,789,105 +0.00(+0.00%)
May 08, 2020 0.0010 0.0010 0.0008 0.0009 811,500 +0.00(+0.00%)
May 07, 2020 0.0008 0.0010 0.0008 0.0009 153,499 +0.00(+0.00%)
May 06, 2020 0.0008 0.0009 0.0008 0.0009 1,484,887 +0.00(+12.50%)
May 05, 2020 0.0009 0.0010 0.0008 0.0008 2,274,002 -0.00(-11.11%)
May 04, 2020 0.0009 0.0010 0.0009 0.0009 1,045,501 -0.00(-10.00%)
May 01, 2020 0.0011 0.0011 0.0010 0.0010 747,300 +0.00(+0.00%)
Apr 30, 2020 0.0010 0.0011 0.0009 0.0010 1,212,770 +0.00(+0.00%)
Apr 29, 2020 0.0011 0.0013 0.0010 0.0010 2,753,882 +0.00(+0.00%)
Apr 28, 2020 0.0011 0.0012 0.0010 0.0010 1,770,075 +0.00(+0.00%)
Apr 27, 2020 0.0012 0.0012 0.0010 0.0010 240,200 -0.00(-16.67%)
Apr 24, 2020 0.0013 0.0013 0.0010 0.0012 2,005,000 +0.00(+20.00%)
Apr 23, 2020 0.0010 0.0012 0.0010 0.0010 1,950,000 -0.00(-16.67%)
Apr 22, 2020 0.0012 0.0012 0.0010 0.0012 1,102,433 +0.00(+20.00%)
Apr 21, 2020 0.0010 0.0014 0.0010 0.0010 1,149,705 -0.00(-23.08%)
Apr 20, 2020 0.0012 0.0013 0.0010 0.0013 1,588,464 +0.00(+18.18%)
Apr 17, 2020 0.0011 0.0012 0.0010 0.0011 1,959,500 +0.00(+0.00%)
Apr 16, 2020 0.0009 0.0014 0.0008 0.0011 1,680,856 +0.00(+22.22%)
Apr 15, 2020 0.0009 0.0010 0.0009 0.0009 760,700 +0.00(+12.50%)
Apr 14, 2020 0.0009 0.0009 0.0008 0.0008 2,565,000 -0.00(-11.11%)
Apr 13, 2020 0.0009 0.0012 0.0008 0.0009 1,508,604 +0.00(+0.00%)
Apr 09, 2020 0.0010 0.0010 0.0008 0.0009 7,338,200 -0.00(-18.18%)
Apr 08, 2020 0.0009 0.0011 0.0008 0.0011 2,630,898 +0.00(+10.00%)
Apr 07, 2020 0.0015 0.0015 0.0008 0.0010 12,492,277 -0.00(-33.33%)
Apr 06, 2020 0.0011 0.0015 0.0011 0.0015 4,513,113 +0.00(+25.00%)
Apr 03, 2020 0.0007 0.0014 0.0007 0.0012 15,475,400 +0.00(+50.00%)
Apr 02, 2020 0.0006 0.0008 0.0005 0.0008 6,979,500 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.