Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantis Corp (OP: ADVT )

N/A UNCHANGED
Last Price Updated: 1:36 PM EDT, Oct 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0025 0.0025 0.0015 0.0015 132,500 -0.00(-40.00%)
Oct 30, 2019 0.0015 0.0028 0.0013 0.0025 1,029,174 +0.00(+66.67%)
Oct 29, 2019 0.0015 0.0015 0.0015 0.0015 70,100 +0.00(+0.00%)
Oct 28, 2019 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+0.00%)
Oct 25, 2019 0.0017 0.0017 0.0015 0.0015 41,500 -0.00(-11.76%)
Oct 24, 2019 0.0020 0.0020 0.0017 0.0017 18,650 +0.00(+6.25%)
Oct 23, 2019 0.0016 0.0016 0.0016 0.0016 8,000 +0.00(+6.67%)
Oct 22, 2019 0.0015 0.0020 0.0015 0.0015 104,400 +0.00(+0.00%)
Oct 21, 2019 0.0023 0.0023 0.0015 0.0015 180,150 +0.00(+0.00%)
Oct 18, 2019 0.0015 0.0025 0.0015 0.0015 27,500 -0.00(-25.00%)
Oct 17, 2019 0.0015 0.0020 0.0015 0.0020 201,103 +0.00(+33.33%)
Oct 16, 2019 0.0015 0.0015 0.0015 0.0015 280,600 +0.00(+0.00%)
Oct 15, 2019 0.0015 0.0015 0.0015 0.0015 565,493 -0.00(-25.00%)
Oct 14, 2019 0.0016 0.0030 0.0016 0.0020 323,474 +0.00(+33.33%)
Oct 11, 2019 0.0015 0.0015 0.0015 0.0015 330,700 +0.00(+0.00%)
Oct 10, 2019 0.0022 0.0025 0.0015 0.0015 21,700 -0.00(-25.00%)
Oct 09, 2019 0.0020 0.0028 0.0015 0.0020 179,499 +0.00(+25.00%)
Oct 08, 2019 0.0016 0.0016 0.0016 0.0016 240,087 +0.00(+6.67%)
Oct 07, 2019 0.0028 0.0028 0.0015 0.0015 55,240 +0.00(+0.00%)
Oct 04, 2019 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+0.00%)
Oct 03, 2019 0.0015 0.0015 0.0015 0.0015 36,970 +0.00(+0.00%)
Oct 02, 2019 0.0012 0.0015 0.0012 0.0015 23,319 +0.00(+0.00%)
Oct 01, 2019 0.0015 0.0015 0.0015 0.0015 10,000 -0.00(-40.00%)
Sep 30, 2019 0.0025 0.0025 0.0015 0.0025 204,000 +0.00(+0.00%)
Sep 27, 2019 0.0015 0.0025 0.0015 0.0025 47,400 +0.00(+66.67%)
Sep 26, 2019 0.0015 0.0015 0.0015 0.0015 4,500 +0.00(+0.00%)
Sep 25, 2019 0.0020 0.0020 0.0015 0.0015 1,204,450 -0.00(-25.00%)
Sep 24, 2019 0.0020 0.0030 0.0014 0.0020 570,199 +0.00(+42.86%)
Sep 23, 2019 0.0020 0.0020 0.0014 0.0014 10,300 -0.00(-30.00%)
Sep 20, 2019 0.0020 0.0020 0.0020 0.0020 500,000 +0.00(+0.00%)
Sep 19, 2019 0.0020 0.0025 0.0020 0.0020 494,000 +0.00(+0.00%)
Sep 18, 2019 0.0020 0.0030 0.0013 0.0020 171,350 +0.00(+42.86%)
Sep 17, 2019 0.0013 0.0014 0.0013 0.0014 186,850 +0.00(+16.67%)
Sep 16, 2019 0.0012 0.0012 0.0012 0.0012 5,000 +0.00(+0.00%)
Sep 13, 2019 0.0012 0.0012 0.0012 0.0012 186,500 -0.00(-20.00%)
Sep 12, 2019 0.0012 0.0015 0.0012 0.0015 88,299 +0.00(+7.14%)
Sep 11, 2019 0.0015 0.0030 0.0014 0.0014 775,000 -0.00(-6.67%)
Sep 10, 2019 0.0012 0.0015 0.0012 0.0015 300,500 -0.00(-25.00%)
Sep 09, 2019 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
Sep 06, 2019 0.0020 0.0020 0.0013 0.0020 666,500 -0.00(-28.57%)
Sep 05, 2019 0.0030 0.0030 0.0013 0.0028 607,532 +0.00(+115.38%)
Sep 04, 2019 0.0030 0.0030 0.0013 0.0013 42,788 +0.00(+0.00%)
Sep 03, 2019 0.0020 0.0022 0.0012 0.0013 1,304,552 -0.00(-38.10%)
Aug 30, 2019 0.0020 0.0021 0.0020 0.0021 125,000 +0.00(+10.53%)
Aug 29, 2019 0.0019 0.0019 0.0019 0.0019 17,000 +0.00(+0.00%)
Aug 28, 2019 0.0010 0.0038 0.0010 0.0019 651,922 +0.00(+26.67%)
Aug 27, 2019 0.0020 0.0020 0.0010 0.0015 777,000 -0.00(-25.00%)
Aug 26, 2019 0.0012 0.0020 0.0012 0.0020 52,650 -0.00(-31.03%)
Aug 23, 2019 0.0029 0.0035 0.0029 0.0029 542,400 -0.00(-17.14%)
Aug 22, 2019 0.0010 0.0040 0.0010 0.0035 371,989 +0.00(+250.00%)
Aug 21, 2019 0.0015 0.0015 0.0010 0.0010 4,576,376 -0.00(-16.67%)
Aug 20, 2019 0.0030 0.0030 0.0010 0.0012 457,830 -0.00(-67.57%)
Aug 19, 2019 0.0030 0.0047 0.0030 0.0037 425,570 -0.00(-21.28%)
Aug 16, 2019 0.0022 0.0047 0.0020 0.0047 416,800 +0.00(+135.00%)
Aug 15, 2019 0.0036 0.0036 0.0020 375 -0.00(-44.44%)
Aug 14, 2019 0.0039 0.0039 0.0035 0.0036 93,800 -0.00(-2.70%)
Aug 13, 2019 0.0040 0.0040 0.0035 0.0037 238,500 +0.00(+23.33%)
Aug 12, 2019 0.0046 0.0046 0.0030 0.0030 571,756 +0.00(+0.00%)
Aug 09, 2019 0.0030 0.0040 0.0030 0.0030 32,700 -0.00(-31.82%)
Aug 08, 2019 0.0052 0.0052 0.0044 0.0044 167,796 +0.00(+0.00%)
Aug 07, 2019 0.0055 0.0055 0.0040 0.0044 592,310 -0.00(-6.38%)
Aug 06, 2019 0.0055 0.0055 0.0045 0.0047 353,344 -0.00(-4.08%)
Aug 05, 2019 0.0049 0.0050 0.0044 0.0049 131,809 -0.00(-15.52%)
Aug 02, 2019 0.0058 0.0058 0.0041 0.0058 821,000 +0.00(+0.00%)
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.