ADSV

Allied Security Innovati... (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 0.0017 14:29:24
Close Price Low Price High Price Open Price Previous Close
0.0017
more quote information »

ADSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00150.00190.00130.00172,745,9160.000213.33%
1 Month0.0010.00190.0010.0015151,344,1870.000770.0%
3 Months0.00230.00240.0010.00154031,268,243-0.0006-26.09%
6 Months0.00120.00290.00070.00158962,958,6690.000541.67%
1 Year0.00090.0090.00040.00258076,544,6980.000888.89%
3 Years0.00020.0090.00010.00195715,802,5640.0015750.0%
5 Years0.00020.0090.00010.00183744,530,9720.0015750.0%

ADSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.0017 0.00 0.0% 0.0016 0.0019 0.0015 6,701,000
Oct 22 2020 0.0017 0.00 0.0% 0.0016 0.0018 0.0015 2,115,020
Oct 21 2020 0.0017 0.00 0.0% 0.0013 0.0017 0.0013 576,642
Oct 20 2020 0.0017 0.0002 13.33% 0.0015 0.0017 0.0013 1,591,000
Oct 19 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0015 0
Oct 16 2020 0.0015 0.0001 7.14% 0.0014 0.0016 0.0011 3,035,000
Oct 15 2020 0.0014 -0.0003 -17.65% 0.0013 0.0016 0.0011 471,000
Oct 14 2020 0.0017 0.0003 21.43% 0.0014 0.0017 0.0014 840,613
Oct 13 2020 0.0014 0.0002 16.68% 0.0012 0.00144 0.0012 555,832
Oct 12 2020 0.0012 0.00 0.0% 0.0012 0.0012 0.001 35,500
Oct 09 2020 0.0012 0.0001 9.09% 0.0011 0.0012 0.001 998,191
Oct 08 2020 0.0011 0.00 0.0% 0.0011 0.0011 0.0011 0
Oct 07 2020 0.0011 -0.0001 -8.33% 0.00114 0.00114 0.0011 40,002
Oct 06 2020 0.0012 0.0002 19.99% 0.001 0.0012 0.001 1,279,004
Oct 05 2020 0.001 -0.0001 -9.09% 0.001 0.001 0.001 501,000
Oct 02 2020 0.0011 0.00 0.0% 0.0011 0.0011 0.0011 0
Oct 01 2020 0.0011 0.00 0.0% 0.0011 0.0011 0.0011 0
Sep 30 2020 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.001 851,178
Sep 29 2020 0.0012 0.0002 19.99% 0.0011 0.0012 0.0011 1,600,000
Sep 28 2020 0.001 0.00 0.0% 0.001 0.00105 0.001 316,004
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.