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 (%)
Apr 30, 2018 0.0508 0.0508 0.0445 0.0475 706,874 -0.00(-0.63%)
Apr 27, 2018 0.0492 0.0492 0.0440 0.0478 823,592 -0.00(-2.05%)
Apr 26, 2018 0.0498 0.0509 0.0450 0.0488 618,537 -0.00(-1.81%)
Apr 25, 2018 0.0470 0.0500 0.0435 0.0497 1,301,531 +0.00(+5.97%)
Apr 24, 2018 0.0479 0.0479 0.0413 0.0469 983,788 +0.01(+14.11%)
Apr 23, 2018 0.0484 0.0487 0.0410 0.0411 1,734,031 -0.01(-12.37%)
Apr 20, 2018 0.0500 0.0520 0.0469 0.0469 577,135 -0.01(-10.15%)
Apr 19, 2018 0.0480 0.0529 0.0480 0.0522 519,605 -0.00(-1.51%)
Apr 18, 2018 0.0565 0.0580 0.0512 0.0530 1,114,890 -0.00(-7.02%)
Apr 17, 2018 0.0575 0.0590 0.0512 0.0570 557,138 +0.00(+0.00%)
Apr 16, 2018 0.0555 0.0579 0.0470 0.0570 1,547,171 +0.01(+14.00%)
Apr 13, 2018 0.0515 0.0515 0.0475 0.0500 450,495 +0.00(+1.01%)
Apr 12, 2018 0.0495 0.0500 0.0482 0.0495 430,009 +0.00(+0.00%)
Apr 11, 2018 0.0500 0.0540 0.0480 0.0495 412,235 -0.00(-1.00%)
Apr 10, 2018 0.0590 0.0599 0.0470 0.0500 363,135 -0.00(-2.91%)
Apr 09, 2018 0.0470 0.0540 0.0450 0.0515 563,650 +0.00(+0.00%)
Apr 06, 2018 0.0559 0.0559 0.0403 0.0515 1,847,148 +0.01(+26.23%)
Apr 05, 2018 0.0479 0.0479 0.0390 0.0408 3,729,831 -0.01(-11.11%)
Apr 04, 2018 0.0477 0.0524 0.0450 0.0459 1,279,498 -0.01(-12.57%)
Apr 03, 2018 0.0520 0.0550 0.0477 0.0525 1,145,161 -0.00(-0.94%)
Apr 02, 2018 0.0589 0.0589 0.0510 0.0530 559,487 -0.00(-1.49%)
Mar 29, 2018 0.0538 0.0538 0.0538 0 +0.00(+5.49%)
Mar 28, 2018 0.0500 0.0573 0.0500 0.0510 402,762 -0.00(-5.56%)
Mar 27, 2018 0.0640 0.0800 0.0500 0.0540 1,526,746 -0.00(-5.26%)
Mar 26, 2018 0.0480 0.0600 0.0480 0.0570 581,193 -0.00(-0.87%)
Mar 23, 2018 0.0589 0.0649 0.0510 0.0575 928,447 +0.00(+4.74%)
Mar 22, 2018 0.0200 0.0594 0.0200 0.0549 1,036,671 -0.00(-7.58%)
Mar 21, 2018 0.0590 0.0600 0.0562 0.0594 1,258,843 -0.00(-0.17%)
Mar 20, 2018 0.0649 0.0649 0.0570 0.0595 444,248 -0.00(-3.25%)
Mar 19, 2018 0.0629 0.0650 0.0580 0.0615 608,422 -0.00(-0.65%)
Mar 16, 2018 0.0610 0.0620 0.0580 0.0619 378,665 -0.00(-0.16%)
Mar 15, 2018 0.0580 0.0629 0.0572 0.0620 615,174 +0.00(+5.08%)
Mar 14, 2018 0.0614 0.0614 0.0580 0.0590 811,804 -0.00(-1.67%)
Mar 13, 2018 0.0622 0.0636 0.0600 0.0600 885,987 -0.00(-3.23%)
Mar 12, 2018 0.0600 0.0650 0.0590 0.0620 1,756,548 +0.00(+5.08%)
Mar 09, 2018 0.0600 0.0630 0.0580 0.0590 1,080,009 -0.00(-5.60%)
Mar 08, 2018 0.0622 0.0638 0.0600 0.0625 1,062,697 +0.00(+0.00%)
Mar 07, 2018 0.0501 0.0638 0.0501 0.0625 895,290 -0.00(-2.19%)
Mar 06, 2018 0.0617 0.0665 0.0600 0.0639 1,242,694 +0.00(+4.75%)
Mar 05, 2018 0.0599 0.0639 0.0520 0.0610 2,273,807 +0.01(+17.76%)
Mar 02, 2018 0.0545 0.0545 0.0443 0.0518 2,102,736 +0.00(+10.21%)
Mar 01, 2018 0.0565 0.0565 0.0440 0.0470 3,065,831 -0.00(-9.62%)
Feb 28, 2018 0.0550 0.0550 0.0425 0.0520 2,677,378 +0.00(+4.00%)
Feb 27, 2018 0.0800 0.0800 0.0500 0.0500 3,156,659 -0.01(-16.53%)
Feb 26, 2018 0.0650 0.0669 0.0570 0.0599 1,262,771 -0.01(-7.85%)
Feb 23, 2018 0.0610 0.0680 0.0600 0.0650 1,195,154 +0.01(+8.33%)
Feb 22, 2018 0.0679 0.0690 0.0600 0.0600 3,515,729 -0.01(-13.04%)
Feb 21, 2018 0.0725 0.0750 0.0655 0.0690 1,125,466 -0.00(-1.43%)
Feb 20, 2018 0.0780 0.0780 0.0690 0.0700 1,196,026 -0.00(-3.18%)
Feb 16, 2018 0.0723 0.0723 0.0723 0 +0.00(+3.29%)
Feb 15, 2018 0.0710 0.0760 0.0650 0.0700 1,782,728 -0.00(-4.11%)
Feb 14, 2018 0.0800 0.0800 0.0716 0.0730 2,058,297 -0.00(-3.95%)
Feb 13, 2018 0.0745 0.0810 0.0701 0.0760 4,101,379 -0.00(-5.00%)
Feb 12, 2018 0.0635 0.0800 0.0635 0.0800 5,343,703 +0.01(+17.13%)
Feb 09, 2018 0.0774 0.0774 0.0601 0.0683 3,520,548 -0.00(-3.67%)
Feb 08, 2018 0.0810 0.0810 0.0609 0.0709 2,192,688 -0.00(-6.59%)
Feb 07, 2018 0.0750 0.0820 0.0500 0.0759 2,711,998 -0.00(-0.13%)
Feb 06, 2018 0.0710 0.0800 0.0700 0.0760 4,226,516 +0.02(+26.67%)
Feb 05, 2018 0.0625 0.0730 0.0485 0.0600 4,369,711 +0.00(+8.89%)
Feb 02, 2018 0.0780 0.0780 0.0500 0.0551 8,645,096 -0.02(-22.94%)
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.