Historical Prices for ADVANCED DEFENSE (ADCF)

Historical Prices for ADVANCED DEFENSE
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.0048 0.0059 0.0041 0.005 1391964 0.005
Aug 22, 2016 0.0042 0.0046 0.0037 0.0046 1248289 0.0046
Aug 19, 2016 0.0036 0.004 0.0036 0.004 493647 0.004
Aug 18, 2016 0.0033 0.0038 0.0033 0.0038 542000 0.0038
Aug 17, 2016 0.0035 0.0039 0.0034 0.0038 545247 0.0038
Aug 16, 2016 0.0026 0.0035 0.0026 0.0035 1908600 0.0035
Aug 15, 2016 0.0025 0.0025 0.0025 0.0025 4100 0.0025
Aug 12, 2016 0.0025 0.0025 0.0025 0.0025 4100 0.0025
Aug 11, 2016 0.0035 0.0035 0.0035 0.0035 19902 0.0035
Aug 10, 2016 0.0029 0.0029 0.0029 0.0029 20000 0.0029
Aug 09, 2016 0.0035 0.0035 0.0035 0.0035 30000 0.0035
Aug 08, 2016 0.0035 0.0035 0.0029 0.0029 42400 0.0029
Aug 05, 2016 0.0035 0.0035 0.0034 0.0035 213000 0.0035
Aug 04, 2016 0.0033 0.0035 0.0033 0.0034 688730 0.0034
Aug 03, 2016 0.0025 0.0033 0.0025 0.0033 611870 0.0033
Aug 02, 2016 0.0025 0.0025 0.0025 0.0025 0 0.0025
Aug 01, 2016 0.0025 0.0025 0.0025 0.0025 0 0.0025
Jul 29, 2016 0.0025 0.0025 0.0025 0.0025 50000 0.0025
Jul 28, 2016 0.0019 0.0022 0.0019 0.0022 218000 0.0022
Jul 27, 2016 0.0019 0.0019 0.0019 0.0019 0 0.0019