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 (%)
Sep 30, 2019 0.0006 0.0008 0.0006 0.0008 34,512 +0.00(+0.00%)
Sep 27, 2019 0.0007 0.0008 0.0007 0.0008 534,500 +0.00(+0.00%)
Sep 26, 2019 0.0008 0.0008 0.0008 0.0008 75,000 +0.00(+0.00%)
Sep 25, 2019 0.0007 0.0008 0.0007 0.0008 1,526,128 +0.00(+0.00%)
Sep 24, 2019 0.0006 0.0008 0.0006 0.0008 176,260 +0.00(+0.00%)
Sep 23, 2019 0.0007 0.0008 0.0007 0.0008 1,234,032 +0.00(+0.00%)
Sep 20, 2019 0.0007 0.0008 0.0007 0.0008 1,465,500 +0.00(+14.29%)
Sep 18, 2019 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Sep 17, 2019 0.0007 0.0008 0.0006 0.0008 6,876,771 +0.00(+14.29%)
Sep 16, 2019 0.0006 0.0008 0.0006 0.0007 2,102,584 -0.00(-12.50%)
Sep 13, 2019 0.0006 0.0008 0.0006 0.0008 921,100 +0.00(+0.00%)
Sep 11, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 09, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 06, 2019 0.0007 0.0008 0.0007 0.0008 279,300 +0.00(+0.00%)
Sep 05, 2019 0.0007 0.0008 0.0007 0.0008 313,948 +0.00(+14.29%)
Sep 03, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 30, 2019 0.0007 0.0008 0.0006 0.0007 3,185,000 -0.00(-12.50%)
Aug 26, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Aug 23, 2019 0.0007 0.0008 0.0007 0.0008 1,970,100 +0.00(+14.29%)
Aug 22, 2019 0.0006 0.0007 0.0006 0.0007 1,240,604 +0.00(+0.00%)
Aug 21, 2019 0.0008 0.0008 0.0006 0.0007 2,663,654 -0.00(-12.50%)
Aug 20, 2019 0.0007 0.0008 0.0007 0.0008 3,372,264 +0.00(+0.00%)
Aug 19, 2019 0.0007 0.0008 0.0007 0.0008 2,392,320 +0.00(+0.00%)
Aug 16, 2019 0.0010 0.0010 0.0007 0.0008 4,038,500 -0.00(-11.11%)
Aug 15, 2019 0.0007 0.0009 0.0007 0.0009 166,958 -0.00(-10.00%)
Aug 14, 2019 0.0008 0.0010 0.0008 0.0010 544,058 +0.00(+0.00%)
Aug 12, 2019 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Aug 09, 2019 0.0007 0.0009 0.0007 0.0009 991,500 +0.00(+0.00%)
Aug 08, 2019 0.0009 0.0009 0.0009 0.0009 75,000 +0.00(+0.00%)
Aug 07, 2019 0.0008 0.0009 0.0008 0.0009 1,918,464 +0.00(+0.00%)
Aug 06, 2019 0.0009 0.0009 0.0008 0.0009 509,744 +0.00(+0.00%)
Aug 05, 2019 0.0009 0.0009 0.0008 0.0009 625,808 -0.00(-10.00%)
Aug 01, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 31, 2019 0.0008 0.0010 0.0008 0.0010 45,852 +0.00(+0.00%)
Jul 30, 2019 0.0007 0.0010 0.0007 0.0010 122,992 +0.00(+0.00%)
Jul 25, 2019 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jul 23, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 22, 2019 0.0007 0.0011 0.0007 0.0011 879,523 +0.00(+22.22%)
Jul 18, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jul 17, 2019 0.0008 0.0009 0.0008 0.0009 40,732 +0.00(+0.00%)
Jul 16, 2019 0.0009 0.0009 0.0008 0.0009 1,136,464 +0.00(+12.50%)
Jul 15, 2019 0.0008 0.0009 0.0007 0.0008 6,394,719 +0.00(+0.00%)
Jul 12, 2019 0.0007 0.0008 0.0007 0.0008 910,900 -0.00(-11.11%)
Jul 11, 2019 0.0007 0.0009 0.0007 0.0009 71,117 -0.00(-10.00%)
Jul 09, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 08, 2019 0.0007 0.0010 0.0007 0.0010 1,505,878 +0.00(+0.00%)
Jul 05, 2019 0.0009 0.0010 0.0007 0.0010 2,405,300 +0.00(+11.11%)
Jul 03, 2019 0.0008 0.0009 0.0008 0.0009 711,800 +0.00(+12.50%)
Jul 02, 2019 0.0008 0.0008 0.0007 0.0008 110,587 +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.