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
-0.0014 -20.0% 0.0056 16:00:02
Open Price Low Price High Price Close Price Prev Close
0.006 0.0056 0.0065 0.0056 0.007
more quote information »

ADSV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00690.00750.00550.0065418993,043-0.0013-18.84%
1 Month0.00820.009350.00490.00746311,543,147-0.0026-31.71%
3 Months0.0150.02190.00370.00960993,199,594-0.0094-62.67%
6 Months0.00160.02490.00120.01012145,858,8260.004250.0%
1 Year0.00080.02490.00070.00738624,402,9970.0048600.0%
3 Years0.00040.02490.00010.00362086,127,9630.00521,300.0%
5 Years0.00020.02490.00010.00327554,966,6410.00542,700.0%

ADSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 0.0056 -0.0014 -20.0% 0.006 0.0065 0.0056 1,624,488
May 06 2021 0.007 0.0011 18.64% 0.0062 0.0071 0.0055 918,958
May 05 2021 0.0059 -0.0004 -6.35% 0.0066 0.0066 0.0057 1,438,658
May 04 2021 0.0063 -0.001 -13.7% 0.00735 0.00735 0.00575 503,660
May 03 2021 0.0073 0.0007 10.61% 0.0068 0.0073 0.0066 716,754
Apr 30 2021 0.0066 0.00036 5.77% 0.0069 0.0075 0.0064 1,387,184
Apr 29 2021 0.00624 -0.00066 -9.57% 0.0068 0.007 0.0049 3,378,576
Apr 28 2021 0.0069 -0.0006 -8.0% 0.0068 0.0075 0.0056 2,032,354
Apr 27 2021 0.0075 0.00 0.0% 0.0066 0.0075 0.0063 632,772
Apr 26 2021 0.0075 0.0005 7.14% 0.0077 0.008 0.0064 1,129,236
Apr 23 2021 0.007 0.00 0.0% 0.007 0.007 0.0064 313,060
Apr 22 2021 0.007 0.0007 11.11% 0.0069 0.007 0.0064 1,103,118
Apr 21 2021 0.0063 -0.0008 -11.27% 0.0065 0.007 0.0061 694,980
Apr 20 2021 0.0071 -0.0018 -20.22% 0.0089 0.0089 0.0061 909,857
Apr 19 2021 0.0089 0.00 0.0% 0.0073 0.0089 0.0066 3,204,197
Apr 16 2021 0.0089 0.0019 27.14% 0.0062 0.0089 0.0062 1,965,870
Apr 15 2021 0.007 0.0002 2.94% 0.0067 0.008 0.0061 883,465
Apr 14 2021 0.0068 -0.0001 -1.45% 0.009 0.009 0.0063 1,761,866
Apr 13 2021 0.0069 -0.0007 -9.21% 0.007 0.008 0.0069 1,084,230
Apr 12 2021 0.0076 -0.00175 -18.72% 0.009 0.009 0.0067 3,713,242
Apr 09 2021 0.00935 0.00055 6.25% 0.0082 0.00935 0.0077 3,090,901
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.