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, 2021 0.0126 0.0140 0.0110 0.0139 2,735,520 +0.00(+11.20%)
Jun 29, 2021 0.0148 0.0148 0.0118 0.0125 3,862,659 -0.00(-9.42%)
Jun 28, 2021 0.0147 0.0150 0.0122 0.0138 4,626,152 +0.00(+7.81%)
Jun 25, 2021 0.0128 0.0147 0.0107 0.0128 6,503,434 -0.00(-4.48%)
Jun 24, 2021 0.0138 0.0147 0.0095 0.0134 9,363,143 +0.00(+3.88%)
Jun 23, 2021 0.0074 0.0230 0.0056 0.0129 50,257,232 +0.01(+74.32%)
Jun 22, 2021 0.0075 0.0080 0.0055 0.0074 2,170,329 -0.00(-7.50%)
Jun 21, 2021 0.0080 0.0085 0.0080 0.0080 216,000 +0.00(+0.00%)
Jun 18, 2021 0.0084 0.0089 0.0077 0.0080 325,201 -0.00(-8.05%)
Jun 17, 2021 0.0080 0.0087 0.0076 0.0087 634,059 -0.00(-1.14%)
Jun 16, 2021 0.0072 0.0089 0.0072 0.0088 199,200 +0.00(+3.53%)
Jun 15, 2021 0.0087 0.0089 0.0071 0.0085 1,390,479 +0.00(+21.43%)
Jun 14, 2021 0.0067 0.0078 0.0067 0.0070 1,194,056 +0.00(+6.06%)
Jun 11, 2021 0.0066 0.0090 0.0066 0.0066 1,563,219 -0.00(-13.16%)
Jun 10, 2021 0.0070 0.0076 0.0055 0.0076 3,661,409 +0.00(+1.33%)
Jun 09, 2021 0.0080 0.0080 0.0075 0.0075 499,307 -0.00(-6.25%)
Jun 08, 2021 0.0080 0.0080 0.0068 0.0080 997,778 +0.00(+5.26%)
Jun 07, 2021 0.0084 0.0100 0.0062 0.0076 5,911,538 -0.00(-14.61%)
Jun 04, 2021 0.0071 0.0089 0.0071 0.0089 617,700 +0.00(+18.67%)
Jun 03, 2021 0.0109 0.0109 0.0071 0.0075 914,958 -0.00(-25.00%)
Jun 02, 2021 0.0111 0.0111 0.0090 0.0100 1,085,995 +0.00(+4.17%)
Jun 01, 2021 0.0092 0.0111 0.0090 0.0096 2,456,632 +0.00(+0.00%)
May 28, 2021 0.0095 0.0110 0.0092 0.0096 2,294,021 -0.00(-1.03%)
May 27, 2021 0.0095 0.0109 0.0080 0.0097 1,424,262 +0.00(+15.48%)
May 26, 2021 0.0100 0.0110 0.0084 0.0084 1,344,012 -0.00(-14.29%)
May 25, 2021 0.0082 0.0111 0.0082 0.0098 4,733,520 +0.00(+19.51%)
May 24, 2021 0.0090 0.0090 0.0082 0.0082 1,031,626 +0.00(+0.00%)
May 21, 2021 0.0081 0.0091 0.0080 0.0082 2,659,755 +0.00(+5.13%)
May 20, 2021 0.0078 0.0085 0.0070 0.0078 835,637 +0.00(+4.00%)
May 19, 2021 0.0080 0.0088 0.0070 0.0075 812,135 -0.00(-13.79%)
May 18, 2021 0.0087 0.0088 0.0070 0.0087 818,321 +0.00(+0.00%)
May 17, 2021 0.0056 0.0100 0.0055 0.0087 5,600,419 +0.00(+29.85%)
May 14, 2021 0.0090 0.0091 0.0063 0.0067 3,401,612 -0.00(-26.37%)
May 13, 2021 0.0063 0.0105 0.0052 0.0091 16,486,478 +0.00(+65.45%)
May 12, 2021 0.0056 0.0056 0.0040 0.0055 4,517,100 +0.00(+19.57%)
May 11, 2021 0.0060 0.0060 0.0036 0.0046 9,670,847 -0.00(-11.54%)
May 10, 2021 0.0053 0.0071 0.0047 0.0052 3,777,304 -0.00(-7.14%)
May 07, 2021 0.0062 0.0065 0.0056 0.0056 1,624,488 -0.00(-20.00%)
May 06, 2021 0.0062 0.0071 0.0055 0.0070 918,958 +0.00(+18.64%)
May 05, 2021 0.0066 0.0066 0.0057 0.0059 1,438,658 -0.00(-6.35%)
May 04, 2021 0.0074 0.0074 0.0058 0.0063 503,660 -0.00(-13.70%)
May 03, 2021 0.0068 0.0073 0.0066 0.0073 716,754 +0.00(+10.61%)
Apr 30, 2021 0.0069 0.0075 0.0064 0.0066 1,387,100 +0.00(+6.45%)
Apr 29, 2021 0.0049 0.0070 0.0049 0.0062 3,378,576 -0.00(-10.14%)
Apr 28, 2021 0.0068 0.0075 0.0056 0.0069 2,032,354 -0.00(-8.00%)
Apr 27, 2021 0.0064 0.0075 0.0063 0.0075 632,772 +0.00(+0.00%)
Apr 26, 2021 0.0077 0.0080 0.0064 0.0075 1,129,236 +0.00(+7.14%)
Apr 23, 2021 0.0070 0.0070 0.0064 0.0070 313,000 +0.00(+0.00%)
Apr 22, 2021 0.0069 0.0070 0.0064 0.0070 1,103,118 +0.00(+11.11%)
Apr 21, 2021 0.0068 0.0070 0.0061 0.0063 694,980 -0.00(-11.27%)
Apr 20, 2021 0.0089 0.0089 0.0061 0.0071 909,857 -0.00(-20.22%)
Apr 19, 2021 0.0073 0.0089 0.0066 0.0089 3,204,197 +0.00(+0.00%)
Apr 16, 2021 0.0062 0.0089 0.0062 0.0089 1,965,800 +0.00(+27.14%)
Apr 15, 2021 0.0067 0.0080 0.0061 0.0070 883,465 +0.00(+2.94%)
Apr 14, 2021 0.0090 0.0090 0.0063 0.0068 1,761,866 -0.00(-1.45%)
Apr 13, 2021 0.0070 0.0080 0.0069 0.0069 1,084,230 -0.00(-9.21%)
Apr 12, 2021 0.0090 0.0090 0.0067 0.0076 3,713,242 -0.00(-19.15%)
Apr 09, 2021 0.0082 0.0094 0.0077 0.0094 3,090,900 +0.00(+6.82%)
Apr 08, 2021 0.0088 0.0094 0.0080 0.0088 1,380,511 -0.00(-4.35%)
Apr 07, 2021 0.0088 0.0107 0.0085 0.0092 761,238 +0.00(+2.22%)
Apr 06, 2021 0.0114 0.0114 0.0085 0.0090 742,650 -0.00(-16.67%)
Apr 05, 2021 0.0073 0.0115 0.0073 0.0108 1,801,108 +0.00(+10.20%)
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.