ADSV

Allied Security Innovati... (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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% 0.0016 16:30:02
Open Price Low Price High Price Close Price Previous Close
0.0015 0.0013 0.0016 0.0016 0.0016
more quote information »

ADSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00140.00190.001250.00156791,651,1200.000214.29%
1 Month0.00140.00190.00110.0015442773,6000.000214.29%
3 Months0.00140.00190.0010.0014264982,0380.000214.29%
6 Months0.00080.00290.000750.001632,898,1960.0008100.0%
1 Year0.00060.0090.00040.00268166,189,4150.001166.67%
3 Years0.0002990.0090.00010.00196915,678,4120.0013435.12%
5 Years0.00020.0090.00010.0018484,468,6450.0014700.0%

ADSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 0.0016 0.00 0.0% 0.0015 0.0016 0.0013 640,923
Nov 24 2020 0.0016 0.0001 6.67% 0.00159 0.0016 0.00125 2,120,500
Nov 23 2020 0.0015 0.00 0.0% 0.0019 0.0019 0.0015 32,900
Nov 20 2020 0.0015 -0.0002 -11.76% 0.0018 0.0019 0.0014 4,239,111
Nov 19 2020 0.0017 0.0004 30.77% 0.0015 0.0017 0.0015 1,803,490
Nov 18 2020 0.0013 0.00 0.0% 0.0014 0.0014 0.0013 59,600
Nov 17 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Nov 16 2020 0.0013 -0.0002 -13.33% 0.0013 0.00135 0.0013 206,200
Nov 13 2020 0.0015 0.0002 15.38% 0.00145 0.0015 0.00145 50,007
Nov 12 2020 0.0013 -0.0002 -13.33% 0.0013 0.0013 0.0013 1,000
Nov 11 2020 0.0015 0.0002 15.38% 0.0013 0.0015 0.0012 743,404
Nov 10 2020 0.0013 -0.0001 -7.14% 0.0013 0.0013 0.0013 300,000
Nov 09 2020 0.0014 -0.0002 -12.5% 0.0016 0.0016 0.0014 725,004
Nov 06 2020 0.0016 0.0002 14.29% 0.0012 0.0016 0.0011 1,384,475
Nov 05 2020 0.0014 -0.0003 -17.65% 0.0014 0.0014 0.0014 94,000
Nov 04 2020 0.0017 0.0003 21.43% 0.0015 0.0017 0.0015 1,001,000
Nov 03 2020 0.0014 0.00 0.0% 0.0014 0.0014 0.0014 0
Nov 02 2020 0.0014 0.0001 7.69% 0.0012 0.0015 0.0012 590,780
Oct 30 2020 0.0013 -0.0004 -23.53% 0.0013 0.0013 0.0013 300,000
Oct 29 2020 0.0017 0.00035 25.93% 0.0013 0.0017 0.0013 168,332
Oct 28 2020 0.00135 -0.00035 -20.59% 0.0014 0.00145 0.00135 105,000
Oct 27 2020 0.0017 0.00 0.0% 0.00174 0.00174 0.0017 62,000
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:20201127 11:08:49