ADSV

Allied Security Innovati... (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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 Low Price High Price Open Price Previous Close Last Traded
-0.0002 -11.76% 0.0015 0.0015 0.0018 0.0017 0.0017 16:22:15
more quote information »

ADSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.001850.00260.00150.00211663,702,245-0.00035-18.92%
1 Month0.001060.00270.000750.00181179,178,6480.0004441.51%
3 Months0.00090.00290.00070.00165945,086,0450.000666.67%
6 Months0.00250.00290.00050.00142583,897,725-0.001-40.0%
1 Year0.00080.0090.00040.00253176,812,1880.000787.5%
3 Years0.00030.0090.00010.00193236,016,7290.0012400.0%
5 Years0.00020.0090.00010.00184244,655,4530.0013650.0%

ADSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.0015 -0.0002 -11.76% 0.0017 0.0018 0.0015 2,250,270
Aug 06 2020 0.0017 -0.0004 -19.05% 0.0017 0.00185 0.00165 714,000
Aug 05 2020 0.0021 -0.0001 -4.55% 0.0021 0.00225 0.0018 969,264
Aug 04 2020 0.0022 0.0002 10.0% 0.002 0.00225 0.0016 5,179,280
Aug 03 2020 0.002 -0.0002 -9.09% 0.0023 0.0023 0.0016 5,447,263
Jul 31 2020 0.0022 0.0004 22.22% 0.00185 0.0026 0.0016 6,201,420
Jul 30 2020 0.0018 0.0002 12.5% 0.0015 0.0021 0.0015 9,817,363
Jul 29 2020 0.0016 -0.0004 -20.0% 0.002 0.002 0.0013 7,751,027
Jul 28 2020 0.002 0.0009 81.82% 0.0011 0.0027 0.0011 102,610,902
Jul 27 2020 0.0011 0.0002 22.22% 0.0009 0.0011 0.0009 5,546,581
Jul 24 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Jul 23 2020 0.0009 0.00 0.0% 0.00085 0.0009 0.00085 234,240
Jul 22 2020 0.0009 -0.0001 -10.0% 0.001 0.0011 0.00075 16,714,632
Jul 21 2020 0.001 0.0002 25.0% 0.001 0.001 0.001 170,000
Jul 20 2020 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 0
Jul 17 2020 0.0008 -0.00005 -5.88% 0.00094 0.001 0.0008 1,113,432
Jul 16 2020 0.00085 -0.00005 -5.56% 0.0009 0.001 0.0008 1,950,500
Jul 15 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 200,000
Jul 14 2020 0.0009 -0.0003 -25.0% 0.0012 0.0012 0.0009 291,666
Jul 13 2020 0.0012 0.0002 19.99% 0.001 0.0012 0.0009 101,000
Jul 10 2020 0.001 -0.00003 -2.91% 0.00106 0.0011 0.001 203,088
Jul 09 2020 0.00103 -0.00007 -6.36% 0.00095 0.00103 0.0009 783,800
Jul 08 2020 0.0011 0.0001 10.0% 0.00101 0.0011 0.00089 3,684,986
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200808 06:19:31