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, 2019 0.0188 0.0189 0.0169 0.0181 614,142 -0.00(-0.55%)
Apr 29, 2019 0.0165 0.0184 0.0165 0.0182 849,623 +0.00(+1.11%)
Apr 26, 2019 0.0180 0.0180 0.0170 0.0180 729,800 +0.00(+0.00%)
Apr 25, 2019 0.0170 0.0180 0.0170 0.0180 384,889 -0.00(-2.17%)
Apr 24, 2019 0.0170 0.0184 0.0170 0.0184 254,858 +0.00(+0.00%)
Apr 23, 2019 0.0196 0.0196 0.0175 0.0184 439,253 +0.00(+0.00%)
Apr 22, 2019 0.0170 0.0184 0.0170 0.0184 183,135 +0.00(+8.24%)
Apr 18, 2019 0.0194 0.0194 0.0170 0.0170 404,400 -0.00(-5.56%)
Apr 17, 2019 0.0167 0.0186 0.0167 0.0180 362,699 -0.00(-3.23%)
Apr 16, 2019 0.0235 0.0235 0.0171 0.0186 205,165 +0.00(+0.54%)
Apr 15, 2019 0.0166 0.0200 0.0166 0.0185 1,715,363 +0.00(+10.12%)
Apr 12, 2019 0.0164 0.0178 0.0164 0.0168 327,100 -0.00(-5.62%)
Apr 11, 2019 0.0166 0.0180 0.0166 0.0178 462,177 +0.00(+0.00%)
Apr 10, 2019 0.0182 0.0182 0.0165 0.0178 447,386 -0.00(-0.56%)
Apr 09, 2019 0.0161 0.0185 0.0161 0.0179 1,002,015 +0.00(+3.47%)
Apr 08, 2019 0.0180 0.0185 0.0155 0.0173 1,640,622 -0.00(-5.98%)
Apr 05, 2019 0.0179 0.0190 0.0165 0.0184 1,377,200 +0.00(+5.14%)
Apr 04, 2019 0.0176 0.0185 0.0160 0.0175 1,640,251 -0.00(-3.31%)
Apr 03, 2019 0.0196 0.0200 0.0168 0.0181 1,220,675 -0.00(-5.73%)
Apr 02, 2019 0.0260 0.0260 0.0188 0.0192 1,347,246 -0.00(-6.34%)
Apr 01, 2019 0.0230 0.0230 0.0195 0.0205 794,697 +0.00(+5.13%)
Mar 29, 2019 0.0191 0.0218 0.0191 0.0195 772,400 -0.00(-6.25%)
Mar 28, 2019 0.0207 0.0229 0.0191 0.0208 844,572 +0.00(+1.96%)
Mar 27, 2019 0.0227 0.0227 0.0165 0.0204 2,328,235 -0.00(-4.23%)
Mar 26, 2019 0.0185 0.0215 0.0185 0.0213 1,838,902 +0.00(+1.43%)
Mar 25, 2019 0.0198 0.0210 0.0185 0.0210 1,141,832 +0.00(+0.00%)
Mar 22, 2019 0.0188 0.0210 0.0188 0.0210 883,400 +0.00(+0.00%)
Mar 21, 2019 0.0200 0.0210 0.0182 0.0210 2,658,983 +0.00(+5.00%)
Mar 20, 2019 0.0200 0.0225 0.0200 0.0200 775,540 -0.00(-9.09%)
Mar 19, 2019 0.0260 0.0260 0.0210 0.0220 952,414 -0.00(-1.79%)
Mar 18, 2019 0.0235 0.0241 0.0211 0.0224 1,016,527 +0.00(+2.75%)
Mar 15, 2019 0.0211 0.0224 0.0211 0.0218 2,072,300 -0.00(-2.68%)
Mar 14, 2019 0.0240 0.0240 0.0210 0.0224 1,362,208 -0.00(-4.27%)
Mar 13, 2019 0.0222 0.0235 0.0211 0.0234 250,845 +0.00(+5.41%)
Mar 12, 2019 0.0221 0.0238 0.0200 0.0222 847,191 +0.00(+0.91%)
Mar 11, 2019 0.0240 0.0240 0.0210 0.0220 1,383,852 -0.00(-7.17%)
Mar 08, 2019 0.0241 0.0241 0.0215 0.0237 799,800 -0.00(-0.84%)
Mar 07, 2019 0.0245 0.0245 0.0220 0.0239 1,261,758 +0.00(+0.00%)
Mar 06, 2019 0.0248 0.0248 0.0220 0.0239 1,156,486 -0.00(-0.42%)
Mar 05, 2019 0.0247 0.0264 0.0225 0.0240 826,821 +0.00(+2.13%)
Mar 04, 2019 0.0232 0.0300 0.0230 0.0235 900,821 +0.00(+1.29%)
Mar 01, 2019 0.0235 0.0248 0.0231 0.0232 95,000 -0.00(-3.33%)
Feb 28, 2019 0.0300 0.0300 0.0230 0.0240 184,391 -0.00(-2.04%)
Feb 27, 2019 0.0240 0.0250 0.0221 0.0245 894,889 -0.00(-2.00%)
Feb 26, 2019 0.0260 0.0260 0.0235 0.0250 757,249 -0.00(-3.85%)
Feb 25, 2019 0.0230 0.0264 0.0220 0.0260 3,376,329 +0.00(+7.00%)
Feb 22, 2019 0.0225 0.0243 0.0220 0.0243 343,300 +0.00(+8.00%)
Feb 21, 2019 0.0245 0.0249 0.0220 0.0225 993,178 -0.00(-8.16%)
Feb 20, 2019 0.0230 0.0249 0.0225 0.0245 681,446 +0.00(+5.15%)
Feb 19, 2019 0.0264 0.0264 0.0210 0.0233 2,005,268 +0.00(+3.56%)
Feb 15, 2019 0.0233 0.0264 0.0223 0.0225 587,900 -0.00(-5.86%)
Feb 14, 2019 0.0300 0.0300 0.0231 0.0239 853,394 +0.00(+3.91%)
Feb 13, 2019 0.0255 0.0255 0.0220 0.0230 1,226,039 +0.00(+0.00%)
Feb 12, 2019 0.0240 0.0279 0.0220 0.0230 2,215,657 -0.00(-16.36%)
Feb 11, 2019 0.0320 0.0320 0.0242 0.0275 1,420,989 +0.00(+15.55%)
Feb 08, 2019 0.0232 0.0257 0.0220 0.0238 900,000 -0.00(-0.83%)
Feb 07, 2019 0.0270 0.0274 0.0240 0.0240 1,189,832 -0.00(-9.43%)
Feb 06, 2019 0.0244 0.0268 0.0232 0.0265 2,094,923 +0.00(+14.22%)
Feb 05, 2019 0.0239 0.0240 0.0230 0.0232 1,434,617 +0.00(+0.87%)
Feb 04, 2019 0.0238 0.0243 0.0215 0.0230 2,257,479 +0.00(+3.14%)
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.