American Defense Systems Inc (OP: ADFS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	0.0505	0.0505	0.0430	0.0468	6,100	-0.00(-7.69%)
Dec 30, 2019	0.0429	0.0510	0.0429	0.0507	16,847	-0.00(-0.59%)
Dec 27, 2019	0.0503	0.0510	0.0420	0.0510	332,500	+0.00(+9.91%)
Dec 26, 2019	0.0470	0.0505	0.0420	0.0464	212,894	-0.00(-2.93%)
Dec 24, 2019	0.0500	0.0500	0.0478	0.0478	200	-0.00(-4.40%)
Dec 23, 2019	0.0500	0.0500	0.0470	0.0500	86,750	+0.00(+0.00%)
Dec 20, 2019	0.0416	0.0505	0.0416	0.0500	85,400	-0.00(-0.99%)
Dec 19, 2019	0.0505	0.0505	0.0430	0.0505	18,740	+0.00(+1.20%)
Dec 18, 2019	0.0499	0.0499	0.0499	0.0499	10,000	+0.00(+1.01%)
Dec 17, 2019	0.0430	0.0505	0.0430	0.0494	35,500	-0.00(-3.14%)
Dec 16, 2019	0.0430	0.0510	0.0430	0.0510	56,700	+0.00(+0.00%)
Dec 13, 2019	0.0430	0.0510	0.0430	0.0510	10,100	+0.00(+2.00%)
Dec 12, 2019	0.0510	0.0510	0.0500	0.0500	5,000	+0.00(+1.21%)
Dec 11, 2019	0.0430	0.0510	0.0430	0.0494	23,400	-0.00(-3.14%)
Dec 10, 2019	0.0502	0.0510	0.0403	0.0510	13,150	+0.00(+2.00%)
Dec 09, 2019	0.0403	0.0500	0.0402	0.0500	36,180	+0.01(+24.38%)
Dec 06, 2019	0.0402	0.0402	0.0402	0.0402	2,900	-0.01(-19.60%)
Dec 05, 2019	0.0400	0.0500	0.0400	0.0500	16,240	+0.00(+0.00%)
Dec 04, 2019	0.0500	0.0500	0.0500	0.0500	1,083	+0.00(+0.00%)
Dec 03, 2019	0.0400	0.0500	0.0400	0.0500	104,340	+0.00(+0.00%)
Dec 02, 2019	0.0500	0.0500	0.0500	0.0500	13,000	+0.00(+0.00%)
Nov 29, 2019	0.0500	0.5000	0.0500	0.0500	104,700	-0.00(-0.99%)
Nov 27, 2019	0.0476	0.0510	0.0380	0.0505	261,600	+0.00(+1.00%)
Nov 26, 2019	0.0380	0.0500	0.0380	0.0500	8,531	+0.00(+0.00%)
Nov 25, 2019	0.0410	0.0500	0.0410	0.0500	53,496	-0.00(-1.96%)
Nov 22, 2019	0.0381	0.0520	0.0362	0.0510	100,100	-0.00(-2.86%)
Nov 21, 2019	0.0500	0.0525	0.0400	0.0525	22,433	-0.00(-0.94%)
Nov 20, 2019	0.0529	0.0530	0.0520	0.0530	16,000	+0.00(+0.00%)
Nov 19, 2019	0.0514	0.0530	0.0450	0.0530	16,100	+0.00(+0.00%)
Nov 18, 2019	0.0490	0.0530	0.0490	0.0530	3,000	+0.00(+0.00%)
Nov 15, 2019	0.0518	0.0531	0.0423	0.0530	235,000	-0.00(-1.85%)
Nov 14, 2019	0.0451	0.0540	0.0451	0.0540	17,205	+0.00(+0.19%)
Nov 13, 2019	0.0527	0.0540	0.0491	0.0539	43,452	-0.00(-0.19%)
Nov 12, 2019	0.0550	0.0550	0.0500	0.0540	28,510	-0.00(-0.74%)
Nov 11, 2019	0.0550	0.0550	0.0475	0.0544	22,646	-0.00(-1.09%)
Nov 08, 2019	0.0540	0.0550	0.0435	0.0550	92,600	+0.00(+1.85%)
Nov 07, 2019	0.0374	0.0540	0.0374	0.0540	49,500	+0.00(+1.89%)
Nov 06, 2019	0.0540	0.0540	0.0463	0.0530	36,900	+0.00(+0.00%)
Nov 05, 2019	0.0540	0.0540	0.0362	0.0530	16,548	+0.00(+0.00%)
Nov 04, 2019	0.0355	0.0530	0.0355	0.0530	70,700	+0.00(+9.50%)
Nov 01, 2019	0.0450	0.0520	0.0341	0.0484	90,300	+0.00(+7.56%)
Oct 31, 2019	0.0450	0.0450	0.0450	0.0450	1,396	+0.00(+0.00%)
Oct 29, 2019		0.0450	0.0450	0.0450	0	-0.00(-8.91%)
Oct 28, 2019	0.0550	0.0600	0.0420	0.0494	122,815	-0.00(-1.20%)
Oct 25, 2019	0.0499	0.0550	0.0446	0.0500	55,300	-0.00(-0.20%)
Oct 24, 2019	0.0400	0.0600	0.0400	0.0501	98,642	+0.01(+11.33%)
Oct 23, 2019	0.0440	0.0450	0.0290	0.0450	493,144	+0.00(+5.14%)
Oct 22, 2019	0.0430	0.0430	0.0310	0.0428	59,400	-0.00(-0.47%)
Oct 21, 2019	0.0348	0.0430	0.0348	0.0430	17,142	+0.01(+19.44%)
Oct 18, 2019	0.0396	0.0440	0.0280	0.0360	146,900	-0.01(-16.28%)
Oct 17, 2019	0.0430	0.0430	0.0430	0.0430	1,200	+0.00(+4.88%)
Oct 16, 2019	0.0450	0.0450	0.0410	0.0410	89,400	-0.00(-8.89%)
Oct 15, 2019	0.0430	0.0450	0.0410	0.0450	83,690	+0.00(+0.00%)
Oct 14, 2019	0.0435	0.0450	0.0435	0.0450	33,026	+0.00(+0.00%)
Oct 11, 2019	0.0450	0.0450	0.0350	0.0450	257,700	+0.00(+12.50%)
Oct 10, 2019	0.0380	0.0400	0.0330	0.0400	125,820	+0.00(+5.26%)
Oct 09, 2019	0.0400	0.0400	0.0330	0.0380	233,376	+0.00(+0.00%)
Oct 08, 2019	0.0370	0.0380	0.0370	0.0380	11,932	+0.00(+4.11%)
Oct 07, 2019	0.0380	0.0380	0.0290	0.0365	271,840	-0.00(-1.35%)
Oct 04, 2019	0.0380	0.0380	0.0348	0.0370	8,600	-0.00(-2.63%)
Oct 03, 2019	0.0500	0.0500	0.0334	0.0380	115,863	+0.00(+8.57%)

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.