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

Advantis Corp (OP: ADVT )

0.0001 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 (%)
Feb 28, 2020 0.0006 0.0006 0.0006 0.0006 60,200 +0.00(+0.00%)
Feb 27, 2020 0.0006 0.0006 0.0006 0.0006 818,050 -0.00(-25.00%)
Feb 26, 2020 0.0008 0.0008 0.0005 0.0008 192,523 +0.00(+60.00%)
Feb 25, 2020 0.0005 0.0005 0.0005 0.0005 300,000 +0.00(+0.00%)
Feb 24, 2020 0.0009 0.0009 0.0005 0.0005 220,950 -0.00(-37.50%)
Feb 21, 2020 0.0008 0.0008 0.0008 0.0008 10,100 +0.00(+60.00%)
Feb 20, 2020 0.0005 0.0009 0.0005 0.0005 757,984 +0.00(+0.00%)
Feb 19, 2020 0.0004 0.0005 0.0004 0.0005 205,000 -0.00(-16.67%)
Feb 18, 2020 0.0006 0.0006 0.0006 0.0006 150,000 +0.00(+0.00%)
Feb 14, 2020 0.0003 0.0006 0.0003 0.0006 33,100 +0.00(+0.00%)
Feb 13, 2020 0.0006 0.0006 0.0006 0.0006 54,600 +0.00(+0.00%)
Feb 12, 2020 0.0006 0.0008 0.0006 0.0006 1,784,349 -0.00(-33.33%)
Feb 11, 2020 0.0007 0.0009 0.0006 0.0009 1,445,058 +0.00(+28.57%)
Feb 10, 2020 0.0007 0.0007 0.0007 0.0007 340,620 +0.00(+0.00%)
Feb 07, 2020 0.0007 0.0007 0.0007 0.0007 223,600 +0.00(+0.00%)
Feb 06, 2020 0.0009 0.0009 0.0007 0.0007 47,000 +0.00(+16.67%)
Feb 05, 2020 0.0007 0.0007 0.0006 0.0006 86,834 -0.00(-33.33%)
Feb 04, 2020 0.0009 0.0010 0.0009 0.0009 709,000 +0.00(+0.00%)
Feb 03, 2020 0.0006 0.0009 0.0006 0.0009 2,602,500 +0.00(+50.00%)
Jan 31, 2020 0.0008 0.0008 0.0006 0.0006 431,600 -0.00(-25.00%)
Jan 30, 2020 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+0.00%)
Jan 29, 2020 0.0008 0.0011 0.0008 0.0008 125,100 +0.00(+0.00%)
Jan 28, 2020 0.0008 0.0011 0.0008 0.0008 254,050 -0.00(-27.27%)
Jan 27, 2020 0.0010 0.0011 0.0010 0.0011 160,000 +0.00(+10.00%)
Jan 24, 2020 0.0010 0.0010 0.0010 0.0010 196,200 +0.00(+0.00%)
Jan 23, 2020 0.0010 0.0010 0.0010 0.0010 160,000 +0.00(+0.00%)
Jan 22, 2020 0.0011 0.0011 0.0010 0.0010 27,500 +0.00(+11.11%)
Jan 21, 2020 0.0007 0.0011 0.0007 0.0009 111,304 -0.00(-18.18%)
Jan 17, 2020 0.0010 0.0011 0.0010 0.0011 25,500 +0.00(+10.00%)
Jan 16, 2020 0.0010 0.0014 0.0010 0.0010 130,600 -0.00(-16.67%)
Jan 15, 2020 0.0010 0.0012 0.0010 0.0012 617,500 +0.00(+20.00%)
Jan 14, 2020 0.0008 0.0010 0.0008 0.0010 578,700 +0.00(+25.00%)
Jan 13, 2020 0.0012 0.0012 0.0008 0.0008 504,327 -0.00(-33.33%)
Jan 10, 2020 0.0012 0.0012 0.0008 0.0012 121,200 +0.00(+50.00%)
Jan 09, 2020 0.0008 0.0008 0.0008 0.0008 26,373 +0.00(+0.00%)
Jan 08, 2020 0.0008 0.0008 0.0008 0.0008 176,027 -0.00(-38.46%)
Jan 07, 2020 0.0010 0.0015 0.0010 0.0013 1,184,411 +0.00(+44.44%)
Jan 06, 2020 0.0007 0.0009 0.0007 0.0009 232,182 +0.00(+28.57%)
Jan 03, 2020 0.0006 0.0007 0.0006 0.0007 147,500 -0.00(-30.00%)
Jan 02, 2020 0.0010 0.0010 0.0010 0.0010 220,000 +0.00(+0.00%)
Dec 31, 2019 0.0006 0.0016 0.0006 0.0010 807,200 -0.00(-41.18%)
Dec 30, 2019 0.0006 0.0018 0.0006 0.0017 1,572,587 +0.00(+183.33%)
Dec 27, 2019 0.0005 0.0019 0.0005 0.0006 494,700 -0.00(-68.42%)
Dec 26, 2019 0.0003 0.0019 0.0003 0.0019 148,000 +0.00(+90.00%)
Dec 24, 2019 0.0010 0.0010 0.0010 0.0010 820,600 +0.00(+0.00%)
Dec 23, 2019 0.0020 0.0020 0.0005 0.0010 330,000 +0.00(+0.00%)
Dec 20, 2019 0.0020 0.0020 0.0010 0.0010 730,000 -0.00(-9.09%)
Dec 19, 2019 0.0011 0.0012 0.0010 0.0011 518,502 -0.00(-8.33%)
Dec 18, 2019 0.0012 0.0012 0.0012 0.0012 662,394 +0.00(+9.09%)
Dec 17, 2019 0.0013 0.0014 0.0011 0.0011 251,370 +0.00(+0.00%)
Dec 16, 2019 0.0013 0.0020 0.0011 0.0011 106,745 -0.00(-8.33%)
Dec 13, 2019 0.0011 0.0015 0.0011 0.0012 378,400 -0.00(-20.00%)
Dec 12, 2019 0.0010 0.0015 0.0010 0.0015 200,045 -0.00(-25.00%)
Dec 11, 2019 0.0012 0.0020 0.0010 0.0020 159,920 +0.00(+66.67%)
Dec 10, 2019 0.0012 0.0024 0.0012 0.0012 501,555 -0.00(-40.00%)
Dec 09, 2019 0.0020 0.0020 0.0020 0.0020 31,040 -0.00(-16.67%)
Dec 06, 2019 0.0018 0.0024 0.0010 0.0024 1,295,200 +0.00(+20.00%)
Dec 05, 2019 0.0010 0.0020 0.0010 0.0020 1,092,840 +0.00(+100.00%)
Dec 04, 2019 0.0018 0.0018 0.0010 0.0010 114,666 +0.00(+233.33%)
Dec 03, 2019 0.0008 0.0020 0.0003 0.0003 311,100 -0.00(-70.00%)
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.