Historical Prices for ADVANCED DEFENSE (ADCF)

Historical Prices for ADVANCED DEFENSE
Date Open High Low Close Volume Adj. Close
Jul 30, 2014 0.0051 0.0065 0.0051 0.0051 1013653 0.0051
Jul 29, 2014 0.0047 0.007 0.0047 0.0065 1610285 0.0065
Jul 28, 2014 0.0041 0.0042 0.0041 0.0042 120731 0.0042
Jul 25, 2014 0.006 0.006 0.006 0.006 100 0.006
Jul 24, 2014 0.0058 0.0058 0.0043 0.005 830512 0.005
Jul 23, 2014 0.005 0.007 0.005 0.0061 436500 0.0061
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