Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Defense Systems Inc (OP: ADFS )

0.0001 UNCHANGED
Last Price Updated: 11:07 AM EST, Dec 28, 2023 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 (%)
May 29, 2020 0.1600 0.1650 0.1405 0.1405 68,400 -0.02(-12.19%)
May 28, 2020 0.1894 0.1894 0.1350 0.1600 65,079 +0.00(+0.00%)
May 27, 2020 0.1121 0.1650 0.1121 0.1600 179,193 +0.02(+18.52%)
May 26, 2020 0.1190 0.1350 0.1120 0.1350 100,902 +0.02(+13.64%)
May 22, 2020 0.1124 0.1190 0.1050 0.1188 38,200 +0.01(+8.00%)
May 21, 2020 0.1200 0.1200 0.1000 0.1100 131,660 -0.01(-8.33%)
May 20, 2020 0.1275 0.1275 0.1126 0.1200 17,050 +0.01(+6.57%)
May 19, 2020 0.1240 0.1275 0.1111 0.1126 67,245 +0.00(+1.35%)
May 18, 2020 0.1198 0.1200 0.1060 0.1111 51,744 -0.00(-3.39%)
May 15, 2020 0.1099 0.1150 0.1023 0.1150 64,500 +0.01(+4.64%)
May 14, 2020 0.1100 0.1100 0.0935 0.1099 231,757 +0.00(+2.23%)
May 13, 2020 0.0950 0.1100 0.0950 0.1075 22,700 +0.00(+1.51%)
May 12, 2020 0.1100 0.1100 0.1000 0.1059 34,155 +0.00(+0.86%)
May 11, 2020 0.1200 0.1200 0.1050 0.1050 29,563 -0.01(-8.70%)
May 08, 2020 0.1150 0.1175 0.1050 0.1150 53,400 +0.01(+9.52%)
May 07, 2020 0.0810 0.1135 0.0810 0.1050 240,740 +0.01(+16.28%)
May 06, 2020 0.1100 0.1100 0.0850 0.0903 194,775 -0.02(-17.91%)
May 05, 2020 0.1199 0.1200 0.1000 0.1100 102,036 +0.00(+0.00%)
May 04, 2020 0.1000 0.1250 0.0849 0.1100 246,415 +0.01(+15.79%)
May 01, 2020 0.0660 0.0950 0.0540 0.0950 118,300 +0.03(+44.16%)
Apr 30, 2020 0.0660 0.0660 0.0600 0.0659 9,850 -0.00(-0.15%)
Apr 29, 2020 0.0555 0.0660 0.0530 0.0660 76,193 +0.00(+1.54%)
Apr 28, 2020 0.0650 0.0650 0.0575 0.0650 25,745 -0.00(-1.52%)
Apr 27, 2020 0.0620 0.0660 0.0525 0.0660 4,768 +0.00(+0.00%)
Apr 24, 2020 0.0575 0.0660 0.0550 0.0660 98,000 +0.01(+10.00%)
Apr 23, 2020 0.0565 0.0600 0.0565 0.0600 4,750 +0.00(+0.00%)
Apr 22, 2020 0.0510 0.0600 0.0500 0.0600 32,400 +0.00(+0.00%)
Apr 21, 2020 0.0580 0.0600 0.0500 0.0600 46,000 +0.00(+0.00%)
Apr 20, 2020 0.0620 0.0660 0.0550 0.0600 11,266 +0.00(+0.00%)
Apr 17, 2020 0.0600 0.0600 0.0600 0.0600 2,700 +0.00(+0.00%)
Apr 16, 2020 0.0500 0.0600 0.0500 0.0600 32,406 +0.00(+0.00%)
Apr 15, 2020 0.0555 0.0600 0.0500 0.0600 29,486 +0.00(+0.00%)
Apr 14, 2020 0.0555 0.0600 0.0555 0.0600 37,075 +0.00(+0.00%)
Apr 13, 2020 0.0603 0.0603 0.0589 0.0600 3,400 +0.00(+0.00%)
Apr 09, 2020 0.0520 0.0600 0.0500 0.0600 144,900 +0.00(+1.69%)
Apr 08, 2020 0.0590 0.0590 0.0590 0.0590 3,750 +0.00(+0.00%)
Apr 07, 2020 0.0520 0.0590 0.0520 0.0590 29,864 +0.00(+0.00%)
Apr 06, 2020 0.0590 0.0590 0.0520 0.0590 49,250 +0.00(+0.00%)
Apr 03, 2020 0.0549 0.0590 0.0549 0.0590 14,800 -0.00(-1.67%)
Apr 02, 2020 0.0500 0.0600 0.0456 0.0600 101,750 +0.01(+20.00%)
Apr 01, 2020 0.0500 0.0500 0.0461 0.0500 80,412 +0.00(+0.00%)
Mar 31, 2020 0.0461 0.0500 0.0444 0.0500 71,518 +0.01(+16.82%)
Mar 30, 2020 0.0444 0.0488 0.0428 0.0428 20,800 -0.01(-12.47%)
Mar 27, 2020 0.0499 0.0499 0.0389 0.0489 21,100 -0.00(-2.00%)
Mar 26, 2020 0.0400 0.0500 0.0388 0.0499 46,000 -0.00(-0.20%)
Mar 25, 2020 0.0500 0.0500 0.0388 0.0500 40,050 +0.00(+0.00%)
Mar 24, 2020 0.0500 0.0500 0.0400 0.0500 40,739 +0.00(+0.00%)
Mar 23, 2020 0.0380 0.0500 0.0380 0.0500 137,646 +0.00(+0.00%)
Mar 20, 2020 0.0490 0.0500 0.0380 0.0500 72,600 +0.01(+31.58%)
Mar 19, 2020 0.0500 0.0500 0.0380 0.0380 15,730 -0.01(-24.00%)
Mar 18, 2020 0.0500 0.0500 0.0381 0.0500 81,650 +0.00(+0.00%)
Mar 17, 2020 0.0500 0.0500 0.0470 0.0500 5,200 +0.00(+0.00%)
Mar 16, 2020 0.0500 0.0500 0.0362 0.0500 16,200 +0.00(+0.00%)
Mar 13, 2020 0.0500 0.0500 0.0361 0.0500 40,400 +0.00(+0.00%)
Mar 12, 2020 0.0500 0.0500 0.0469 0.0500 4,800 +0.00(+0.00%)
Mar 11, 2020 0.0490 0.0500 0.0400 0.0500 14,000 +0.00(+0.00%)
Mar 10, 2020 0.0361 0.0500 0.0361 0.0500 98,967 +0.01(+11.11%)
Mar 09, 2020 0.0490 0.0490 0.0426 0.0450 89,500 -0.00(-8.16%)
Mar 06, 2020 0.0490 0.0490 0.0362 0.0490 17,700 +0.01(+28.95%)
Mar 05, 2020 0.0352 0.0500 0.0352 0.0380 370,580 -0.02(-29.63%)
Mar 04, 2020 0.0400 0.0540 0.0400 0.0540 189,888 +0.00(+6.30%)
Mar 03, 2020 0.0330 0.0600 0.0327 0.0508 636,679 +0.02(+49.41%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.