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 (%)
Dec 29, 2017 0.0250 0.0250 0.0250 0 +0.00(+23.76%)
Dec 28, 2017 0.0179 0.0208 0.0165 0.0202 5,930,532 +0.00(+22.42%)
Dec 27, 2017 0.0147 0.0167 0.0145 0.0165 3,563,864 +0.00(+13.79%)
Dec 26, 2017 0.0140 0.0146 0.0131 0.0145 1,557,166 +0.00(+4.32%)
Dec 22, 2017 0.0131 0.0140 0.0130 0.0139 795,634 -0.00(-0.71%)
Dec 21, 2017 0.0140 0.0141 0.0120 0.0140 1,800,340 +0.00(+0.00%)
Dec 20, 2017 0.0130 0.0138 0.0130 0.0140 1,722,593 +0.00(+2.94%)
Dec 19, 2017 0.0131 0.0136 0.0125 0.0136 1,733,516 +0.00(+4.62%)
Dec 18, 2017 0.0127 0.0132 0.0120 0.0130 2,063,291 +0.00(+1.56%)
Dec 15, 2017 0.0126 0.0129 0.0120 0.0128 1,533,186 +0.00(+2.40%)
Dec 14, 2017 0.0132 0.0134 0.0115 0.0125 1,841,707 -0.00(-0.79%)
Dec 13, 2017 0.0108 0.0135 0.0107 0.0126 8,535,086 +0.00(+10.53%)
Dec 12, 2017 0.0114 0.0114 0.0100 0.0114 793,545 +0.00(+0.00%)
Dec 11, 2017 0.0114 0.0118 0.0105 0.0114 696,310 +0.00(+0.00%)
Dec 08, 2017 0.0117 0.0117 0.0100 0.0114 731,857 +0.00(+0.88%)
Dec 07, 2017 0.0114 0.0120 0.0102 0.0113 1,632,870 +0.00(+0.89%)
Dec 06, 2017 0.0100 0.0113 0.0095 0.0112 3,560,541 +0.00(+13.13%)
Dec 05, 2017 0.0100 0.0109 0.0080 0.0099 5,380,164 +0.00(+10.00%)
Dec 04, 2017 0.0100 0.0100 0.0080 0.0090 1,110,332 -0.00(-10.00%)
Dec 01, 2017 0.0097 0.0100 0.0086 0.0100 1,706,097 +0.00(+7.53%)
Nov 30, 2017 0.0099 0.0099 0.0085 0.0093 904,000 +0.00(+3.33%)
Nov 29, 2017 0.0090 0.0092 0.0078 0.0090 1,542,790 -0.00(-2.17%)
Nov 28, 2017 0.0090 0.0095 0.0081 0.0092 588,700 +0.00(+2.22%)
Nov 27, 2017 0.0093 0.0093 0.0081 0.0090 521,156 -0.00(-6.25%)
Nov 24, 2017 0.0096 0.0096 0.0096 0.0096 13,500 +0.00(+1.05%)
Nov 22, 2017 0.0095 0.0095 0.0095 0.0095 110,000 -0.00(-1.04%)
Nov 21, 2017 0.0104 0.0104 0.0086 0.0096 308,900 +0.00(+3.23%)
Nov 20, 2017 0.0099 0.0099 0.0090 0.0093 886,803 -0.00(-2.11%)
Nov 17, 2017 0.0092 0.0095 0.0085 0.0095 784,763 +0.00(+5.56%)
Nov 16, 2017 0.0087 0.0090 0.0076 0.0090 1,982,590 +0.00(+8.43%)
Nov 15, 2017 0.0085 0.0085 0.0077 0.0083 823,606 +0.00(+3.75%)
Nov 14, 2017 0.0094 0.0094 0.0066 0.0080 1,368,499 -0.00(-14.89%)
Nov 13, 2017 0.0090 0.0094 0.0080 0.0094 583,810 +0.00(+4.44%)
Nov 10, 2017 0.0099 0.0099 0.0078 0.0090 566,250 -0.00(-4.26%)
Nov 09, 2017 0.0100 0.0100 0.0080 0.0094 361,833 +0.00(+4.44%)
Nov 08, 2017 0.0079 0.0090 0.0076 0.0090 230,950 +0.00(+0.00%)
Nov 07, 2017 0.0097 0.0107 0.0075 0.0090 1,614,233 -0.00(-5.26%)
Nov 06, 2017 0.0080 0.0097 0.0076 0.0095 559,997 +0.00(+13.10%)
Nov 03, 2017 0.0099 0.0108 0.0078 0.0084 2,975,721 -0.00(-15.15%)
Nov 02, 2017 0.0097 0.0107 0.0080 0.0099 1,539,906 -0.00(-1.00%)
Nov 01, 2017 0.0110 0.0111 0.0090 0.0100 666,653 -0.00(-9.91%)
Oct 31, 2017 0.0108 0.0113 0.0108 0.0111 631,342 +0.00(+2.78%)
Oct 30, 2017 0.0103 0.0108 0.0092 0.0108 1,059,766 +0.00(+5.88%)
Oct 27, 2017 0.0102 0.0102 0.0093 0.0102 89,834 +0.00(+0.00%)
Oct 26, 2017 0.0101 0.0102 0.0101 0.0102 44,000 +0.00(+2.00%)
Oct 25, 2017 0.0092 0.0103 0.0092 0.0100 418,206 -0.00(-2.91%)
Oct 24, 2017 0.0094 0.0106 0.0092 0.0103 197,998 +0.00(+7.29%)
Oct 23, 2017 0.0110 0.0110 0.0094 0.0096 554,501 -0.00(-12.73%)
Oct 20, 2017 0.0109 0.0110 0.0099 0.0110 251,001 +0.00(+0.92%)
Oct 19, 2017 0.0109 0.0109 0.0099 0.0109 160,774 +0.00(+0.93%)
Oct 18, 2017 0.0103 0.0109 0.0100 0.0108 1,053,618 +0.00(+16.13%)
Oct 17, 2017 0.0098 0.0106 0.0092 0.0093 193,625 -0.00(-7.00%)
Oct 16, 2017 0.0100 0.0107 0.0098 0.0100 439,500 +0.00(+0.00%)
Oct 13, 2017 0.0100 0.0108 0.0100 0.0100 191,194 -0.00(-6.54%)
Oct 12, 2017 0.0095 0.0107 0.0093 0.0107 476,592 +0.00(+3.88%)
Oct 11, 2017 0.0106 0.0106 0.0093 0.0103 107,041 -0.00(-3.74%)
Oct 10, 2017 0.0100 0.0107 0.0100 0.0107 272,546 +0.00(+9.18%)
Oct 09, 2017 0.0098 0.0107 0.0098 0.0098 42,782 -0.00(-8.41%)
Oct 06, 2017 0.0110 0.0110 0.0096 0.0107 263,593 -0.00(-1.83%)
Oct 05, 2017 0.0109 0.0109 0.0100 0.0109 128,066 +0.00(+3.81%)
Oct 04, 2017 0.0108 0.0108 0.0093 0.0105 568,347 -0.00(-2.78%)
Oct 03, 2017 0.0108 0.0108 0.0100 0.0108 203,158 +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.