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, 2021 0.0030 0.0050 0.0030 0.0050 51,000 +0.00(+66.67%)
Sep 29, 2021 0.0030 0.0030 0.0030 0.0030 47,500 +0.00(+0.00%)
Sep 28, 2021 0.0030 0.0035 0.0030 0.0030 105,000 +0.00(+11.11%)
Sep 27, 2021 0.0036 0.0045 0.0005 0.0027 8,374,339 -0.00(-58.46%)
Sep 24, 2021 0.0087 0.0095 0.0025 0.0065 4,492,898 -0.00(-25.29%)
Sep 23, 2021 0.0063 0.0110 0.0060 0.0087 2,509,244 +0.00(+38.10%)
Sep 22, 2021 0.0075 0.0075 0.0063 0.0063 581,917 -0.00(-10.00%)
Sep 21, 2021 0.0070 0.0070 0.0070 0.0070 362,718 +0.00(+0.00%)
Sep 20, 2021 0.0065 0.0100 0.0065 0.0070 321,288 -0.00(-12.50%)
Sep 17, 2021 0.0101 0.0101 0.0080 0.0080 576,644 -0.00(-35.48%)
Sep 16, 2021 0.0070 0.0124 0.0064 0.0124 832,811 +0.01(+72.22%)
Sep 15, 2021 0.0064 0.0075 0.0064 0.0072 750,717 -0.00(-4.00%)
Sep 14, 2021 0.0064 0.0075 0.0064 0.0075 125,378 +0.00(+0.00%)
Sep 13, 2021 0.0075 0.0075 0.0069 0.0075 227,419 +0.00(+0.00%)
Sep 10, 2021 0.0070 0.0075 0.0063 0.0075 136,597 +0.00(+15.38%)
Sep 09, 2021 0.0072 0.0072 0.0060 0.0065 150,069 -0.00(-13.33%)
Sep 08, 2021 0.0075 0.0075 0.0060 0.0075 430,774 -0.00(-16.67%)
Sep 07, 2021 0.0091 0.0091 0.0090 0.0090 57,050 -0.00(-1.10%)
Sep 03, 2021 0.0095 0.0097 0.0088 0.0091 493,090 -0.00(-4.21%)
Sep 02, 2021 0.0084 0.0125 0.0084 0.0095 3,635,977 +0.00(+13.10%)
Sep 01, 2021 0.0100 0.0100 0.0063 0.0084 1,702,748 +0.00(+5.00%)
Aug 31, 2021 0.0070 0.0080 0.0070 0.0080 74,400 +0.00(+0.00%)
Aug 30, 2021 0.0090 0.0114 0.0080 0.0080 594,601 -0.00(-33.33%)
Aug 27, 2021 0.0095 0.0127 0.0080 0.0120 644,629 +0.00(+23.71%)
Aug 26, 2021 0.0070 0.0097 0.0070 0.0097 679,282 +0.00(+8.99%)
Aug 25, 2021 0.0090 0.0099 0.0068 0.0089 89,000 +0.00(+3.49%)
Aug 24, 2021 0.0097 0.0097 0.0082 0.0086 370,000 -0.00(-10.42%)
Aug 23, 2021 0.0083 0.0100 0.0080 0.0096 898,296 +0.00(+10.34%)
Aug 20, 2021 0.0100 0.0100 0.0083 0.0087 930,911 -0.00(-12.12%)
Aug 19, 2021 0.0126 0.0126 0.0081 0.0099 1,540,375 -0.00(-21.43%)
Aug 18, 2021 0.0079 0.0135 0.0060 0.0126 4,706,134 +0.00(+34.04%)
Aug 17, 2021 0.0080 0.0105 0.0080 0.0094 341,937 -0.00(-1.05%)
Aug 16, 2021 0.0090 0.0096 0.0080 0.0095 720,683 +0.00(+3.26%)
Aug 13, 2021 0.0105 0.0105 0.0085 0.0092 1,357,802 -0.00(-5.15%)
Aug 12, 2021 0.0089 0.0105 0.0088 0.0097 319,329 +0.00(+12.79%)
Aug 11, 2021 0.0105 0.0105 0.0084 0.0086 594,359 +0.00(+2.38%)
Aug 10, 2021 0.0105 0.0105 0.0080 0.0084 162,889 -0.00(-10.64%)
Aug 09, 2021 0.0108 0.0108 0.0076 0.0094 5,457,378 -0.00(-12.96%)
Aug 06, 2021 0.0106 0.0108 0.0090 0.0108 1,666,733 +0.00(+1.89%)
Aug 05, 2021 0.0116 0.0116 0.0093 0.0106 1,190,883 +0.00(+6.00%)
Aug 04, 2021 0.0119 0.0119 0.0090 0.0100 2,536,070 -0.00(-14.53%)
Aug 03, 2021 0.0130 0.0130 0.0104 0.0117 1,148,073 -0.00(-2.50%)
Aug 02, 2021 0.0131 0.0135 0.0114 0.0120 533,824 -0.00(-7.69%)
Jul 30, 2021 0.0151 0.0151 0.0130 0.0130 1,180,991 -0.00(-12.16%)
Jul 29, 2021 0.0130 0.0150 0.0115 0.0148 931,598 +0.00(+6.47%)
Jul 28, 2021 0.0114 0.0140 0.0112 0.0139 2,530,886 +0.00(+7.75%)
Jul 27, 2021 0.0130 0.0137 0.0112 0.0129 936,460 -0.00(-0.77%)
Jul 26, 2021 0.0110 0.0170 0.0110 0.0130 9,592,459 +0.00(+3.17%)
Jul 23, 2021 0.0122 0.0126 0.0100 0.0126 1,197,611 -0.00(-0.79%)
Jul 22, 2021 0.0120 0.0130 0.0100 0.0127 1,407,290 -0.00(-2.31%)
Jul 21, 2021 0.0122 0.0140 0.0115 0.0130 658,422 +0.00(+1.56%)
Jul 20, 2021 0.0106 0.0128 0.0105 0.0128 1,637,144 +0.00(+20.75%)
Jul 19, 2021 0.0125 0.0137 0.0100 0.0106 3,841,140 -0.00(-23.19%)
Jul 16, 2021 0.0140 0.0140 0.0100 0.0138 3,176,546 +0.00(+6.98%)
Jul 15, 2021 0.0130 0.0140 0.0100 0.0129 5,906,065 -0.00(-7.19%)
Jul 14, 2021 0.0127 0.0161 0.0102 0.0139 7,656,961 -0.00(-0.71%)
Jul 13, 2021 0.0151 0.0157 0.0122 0.0140 5,570,876 -0.00(-18.60%)
Jul 12, 2021 0.0188 0.0188 0.0146 0.0172 2,144,115 -0.00(-2.27%)
Jul 09, 2021 0.0187 0.0188 0.0170 0.0176 2,732,173 -0.00(-1.68%)
Jul 08, 2021 0.0188 0.0188 0.0160 0.0179 2,010,911 -0.00(-6.28%)
Jul 07, 2021 0.0200 0.0200 0.0160 0.0191 3,253,749 -0.00(-4.50%)
Jul 06, 2021 0.0200 0.0219 0.0160 0.0200 3,001,379 -0.00(-2.44%)
Jul 02, 2021 0.0165 0.0209 0.0152 0.0205 9,301,584 +0.00(+31.41%)
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.