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 (%)
Jul 31, 2020 0.0019 0.0026 0.0016 0.0022 6,201,400 +0.00(+22.22%)
Jul 30, 2020 0.0015 0.0021 0.0015 0.0018 9,817,363 +0.00(+12.50%)
Jul 29, 2020 0.0020 0.0020 0.0013 0.0016 7,751,027 -0.00(-20.00%)
Jul 28, 2020 0.0011 0.0027 0.0011 0.0020 102,610,896 +0.00(+81.82%)
Jul 27, 2020 0.0009 0.0011 0.0009 0.0011 5,546,581 +0.00(+22.22%)
Jul 23, 2020 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 22, 2020 0.0010 0.0011 0.0008 0.0009 16,714,633 -0.00(-10.00%)
Jul 21, 2020 0.0010 0.0010 0.0010 0.0010 170,000 +0.00(+25.00%)
Jul 17, 2020 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Jul 16, 2020 0.0009 0.0010 0.0008 0.0009 1,950,500 +0.00(+0.00%)
Jul 15, 2020 0.0009 0.0009 0.0009 0.0009 200,000 +0.00(+0.00%)
Jul 14, 2020 0.0012 0.0012 0.0009 0.0009 291,666 -0.00(-25.00%)
Jul 13, 2020 0.0010 0.0012 0.0009 0.0012 101,000 +0.00(+20.00%)
Jul 10, 2020 0.0011 0.0011 0.0010 0.0010 203,000 +0.00(+0.00%)
Jul 09, 2020 0.0009 0.0010 0.0009 0.0010 783,800 -0.00(-9.09%)
Jul 08, 2020 0.0010 0.0011 0.0009 0.0011 3,684,986 +0.00(+10.00%)
Jul 07, 2020 0.0010 0.0010 0.0010 0.0010 158,732 +0.00(+11.11%)
Jul 06, 2020 0.0010 0.0010 0.0009 0.0009 300,000 -0.00(-10.00%)
Jul 02, 2020 0.0008 0.0010 0.0008 0.0010 710,000 +0.00(+11.11%)
Jul 01, 2020 0.0009 0.0009 0.0008 0.0009 207,331 +0.00(+0.00%)
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%)
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.