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

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
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 High Price Low Price Open Price Close Price Last Traded
  0.0013 52.0% 0.0038 0.0043 0.0023 0.0025 0.0025 14:20:58
more quote information »

ADSV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00260.00430.00180.00268695,545,5320.001246.15%
1 Month0.00250.00650.00180.00368867,457,1380.001352.0%
3 Months0.0010.0090.00040.003209717,440,5790.0028280.0%
6 Months0.00080.0090.00040.00300469,585,8450.003375.0%
1 Year0.00120.0090.00040.00230799,859,7180.0026216.67%
3 Years0.00010.0090.00010.00189796,054,5000.00373,700.0%
5 Years0.00020.0090.00010.00186984,359,3340.00361,800.0%

ADSV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 0.0025 -0.0003 -10.71% 0.0025 0.00252 0.0018 10,300,447
Jan 15 2020 0.0028 -0.0002 -6.67% 0.003 0.003 0.0025 3,016,604
Jan 14 2020 0.003 0.0004 15.38% 0.0028 0.0033 0.0027 3,096,828
Jan 13 2020 0.0026 -0.0002 -7.14% 0.003 0.003 0.0024 3,331,442
Jan 10 2020 0.0028 0.0002 7.69% 0.0026 0.003 0.0023 7,982,338
Jan 09 2020 0.0026 -0.0002 -7.14% 0.0028 0.0034 0.0024 8,890,885
Jan 08 2020 0.0028 -0.0016 -36.36% 0.00315 0.0039 0.0027 4,861,338
Jan 07 2020 0.0044 0.00 0.0% 0.0044 0.0044 0.0044 0
Jan 06 2020 0.0044 -0.0003 -6.38% 0.004 0.0046 0.0028 2,728,722
Jan 03 2020 0.0047 -0.0004 -7.84% 0.0048 0.0053 0.0038 10,934,332
Jan 02 2020 0.0051 -0.0001 -1.92% 0.0052 0.0065 0.0051 16,170,504
Dec 31 2019 0.0052 0.0016 44.44% 0.0034 0.00525 0.0034 15,287,141
Dec 30 2019 0.0036 -0.0001 -2.7% 0.0037 0.004 0.00339 4,523,547
Dec 27 2019 0.0037 0.00 0.0% 0.0037 0.0044 0.0033 9,633,778
Dec 26 2019 0.0037 0.0009 32.14% 0.003 0.0039 0.0028 9,707,902
Dec 24 2019 0.0028 0.0002 7.69% 0.003 0.0031 0.0022 6,863,268
Dec 23 2019 0.0026 0.0001 4.0% 0.00215 0.0027 0.00215 3,418,831
Dec 20 2019 0.0025 0.0001 4.17% 0.0025 0.0026 0.0022 6,023,446
Dec 19 2019 0.0024 -0.00018 -6.98% 0.00255 0.003 0.0024 7,568,284
Dec 18 2019 0.00258 0.00028 12.17% 0.0023 0.0035 0.00215 22,287,036
Dec 17 2019 0.0023 0.0001 4.55% 0.002 0.0026 0.002 9,941,313
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:20200117 19:38:25