ADSV

Allied Security Innovati... (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Allied Security Innovations Inc New (PK) ADSV OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00055 5.21% 0.0111 16:29:46
Open Price Low Price High Price Close Price Prev Close
0.011 0.009 0.012 0.0111 0.01055
more quote information »

ADSV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01450.0150.0090.01123326,396,611-0.0034-23.45%
1 Month0.010.02190.00720.01232357,134,7320.001111.0%
3 Months0.00140.02490.00120.01071669,916,7010.0097692.86%
6 Months0.00150.02490.0010.00986945,324,0090.0096640.0%
1 Year0.00080.02490.00050.00649974,362,2730.01031,287.5%
3 Years0.00040.02490.00010.00342016,143,8860.01072,675.0%
5 Years0.00030.02490.00010.00310794,951,9570.01083,600.0%

ADSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.0111 0.00055 5.21% 0.011 0.012 0.009 5,860,824
Feb 25 2021 0.01055 -0.00045 -4.09% 0.0118 0.0118 0.009 8,497,612
Feb 24 2021 0.011 0.00 0.0% 0.011 0.0125 0.01 4,419,064
Feb 23 2021 0.011 -0.0007 -5.98% 0.01085 0.0117 0.0096 5,502,198
Feb 22 2021 0.0117 -0.0003 -2.5% 0.01205 0.0138 0.01 7,603,706
Feb 19 2021 0.012 -0.0025 -17.24% 0.0145 0.015 0.0115 5,960,475
Feb 18 2021 0.0145 -0.0015 -9.38% 0.019 0.019 0.013 6,033,649
Feb 17 2021 0.016 -0.0008 -4.76% 0.017 0.019 0.0153 2,018,525
Feb 16 2021 0.0168 0.0031 22.63% 0.0137 0.0219 0.013 9,919,484
Feb 12 2021 0.0137 -0.00115 -7.74% 0.015 0.015 0.0117 2,439,461
Feb 11 2021 0.01485 -0.00105 -6.6% 0.0163 0.0185 0.0112 10,627,006
Feb 10 2021 0.0159 0.0025 18.66% 0.0134 0.0172 0.0095 8,255,926
Feb 09 2021 0.0134 0.0018 15.52% 0.014 0.0145 0.01 12,441,074
Feb 08 2021 0.0116 0.0016 16.0% 0.0105 0.017 0.0095 13,596,393
Feb 05 2021 0.01 0.00 0.0% 0.0117 0.0117 0.0091 4,374,714
Feb 04 2021 0.01 0.0006 6.38% 0.0105 0.0128 0.0091 4,185,814
Feb 03 2021 0.0094 -0.001 -9.62% 0.0107 0.012 0.009 7,486,497
Feb 02 2021 0.0104 0.00065 6.67% 0.009 0.015 0.0088 6,165,654
Feb 01 2021 0.00975 -0.00015 -1.52% 0.00995 0.0111 0.0087 5,916,028
Jan 29 2021 0.0099 -0.0001 -1.0% 0.01 0.0115 0.0072 10,116,622
Jan 28 2021 0.01 -0.0025 -20.0% 0.0135 0.014 0.0079 20,033,948
See More Historical Prices »


Your Recent History
USOTC
ADSV
Allied Sec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.