Allied Security Innovati... (PK) Historical Data - ADSV

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 Close Price Last Traded
-0.0001 -11.11% 0.0008 0.0006 0.0009 0.0007 0.0009 16:21:06
more quote information »

ADSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00080.00110.00060.0008981,004,8130.000.0%
1 Month0.0010.00110.00060.000831,792,352-0.0002-20.0%
3 Months0.00480.00530.00060.00227694,235,342-0.004-83.33%
6 Months0.00070.0090.00040.00294039,844,5170.000114.29%
1 Year0.00130.0090.00040.00272817,475,841-0.0005-38.46%
3 Years0.00020.0090.00010.00192256,080,7410.0006300.0%
5 Years0.00040.0090.00010.00188254,448,3820.0004100.0%

ADSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.0008 -0.0001 -11.11% 0.0007 0.0009 0.0006 7,721,099
Mar 26 2020 0.0009 0.00 0.0% 0.0007 0.0011 0.0007 109,109
Mar 25 2020 0.0009 0.00 0.0% 0.0007 0.0009 0.0006 826,759
Mar 24 2020 0.0009 0.0001 12.5% 0.0009 0.0009 0.0007 173,002
Mar 23 2020 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0008 102,309
Mar 20 2020 0.0009 0.0001 12.5% 0.0008 0.0009 0.0006 3,812,884
Mar 19 2020 0.0008 0.00 0.0% 0.0006 0.0008 0.0006 820,000
Mar 18 2020 0.0008 0.00 0.0% 0.00075 0.0008 0.0006 2,013,478
Mar 17 2020 0.0008 0.0001 14.29% 0.0008 0.0008 0.0006 2,339,167
Mar 16 2020 0.0007 -0.0001 -12.5% 0.0008 0.0008 0.0006 6,988,523
Mar 13 2020 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 265,450
Mar 12 2020 0.0008 0.00 0.0% 0.0008 0.0008 0.0006 5,496,232
Mar 11 2020 0.0008 0.00 0.0% 0.0009 0.0009 0.0007 168,711
Mar 10 2020 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0007 774,400
Mar 09 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0007 3,027,544
Mar 06 2020 0.0009 0.0001 12.5% 0.001 0.001 0.0007 3,173,342
Mar 05 2020 0.0008 -0.0001 -11.11% 0.001 0.001 0.0008 796,660
Mar 04 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0008 162,999
Mar 03 2020 0.0009 -0.0001 -10.0% 0.0008 0.0009 0.0007 1,097,522
Mar 02 2020 0.001 0.0001 11.11% 0.001 0.001 0.0008 1,672,000
Feb 28 2020 0.0009 -0.0001 -10.0% 0.001 0.001 0.0007 2,026,950
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:20200328 15:13:25