Historical Prices for ADVANCED DEFENSE (ADCF)

Historical Prices for ADVANCED DEFENSE
Date Open High Low Close Volume Adj. Close
Jul 22, 2014 0.0041 0.005 0.0037 0.0049 732350 0.0049
Jul 21, 2014 0.0037 0.006 0.0035 0.005 668133 0.005
Jul 18, 2014 0.0041 0.0045 0.0038 0.004 1514522 0.004
Jul 17, 2014 0.005 0.0053 0.0041 0.0041 2018600 0.0041
Jul 16, 2014 0.0059 0.006 0.004 0.0053 4289423 0.0053
Jul 15, 2014 0.0027 0.0055 0.0026 0.0051 8182108 0.0051
Jul 14, 2014 0.0029 0.0032 0.0018 0.0029 2095000 0.0029
Jul 11, 2014 0.0027 0.0027 0.0027 0.0027 60000 0.0027
Jul 10, 2014 0.002 0.003 0.002 0.0027 510001 0.0027
Jul 09, 2014 0.0025 0.0025 0.0025 0.0025 0 0.0025
Jul 08, 2014 0.0015 0.0025 0.0011 0.0025 3877497 0.0025
Jul 07, 2014 0.0018 0.0018 0.0015 0.0016 905003 0.0016
Jul 03, 2014 0.002 0.002 0.002 0.002 0 0.002
Jul 02, 2014 0.002 0.0025 0.0019 0.002 1608000 0.002
Jul 01, 2014 0.002 0.002 0.002 0.002 80000 0.002
Jun 30, 2014 0.002 0.002 0.002 0.002 410000 0.002
Jun 27, 2014 0.0024 0.0024 0.002 0.002 1260000 0.002
Jun 25, 2014 0.0024 0.0024 0.0024 0.0024 80000 0.0024
Jun 24, 2014 0.003 0.003 0.0023 0.0024 2551700 0.0024
Jun 23, 2014 0.0022 0.003 0.0022 0.0024 417000 0.0024