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, 2020 0.0006 0.0006 0.0005 0.0005 1,220,250 +0.00(+0.00%)
Apr 29, 2020 0.0003 0.0009 0.0003 0.0005 49,478 -0.00(-37.50%)
Apr 28, 2020 0.0009 0.0009 0.0006 0.0008 41,200 +0.00(+0.00%)
Apr 27, 2020 0.0004 0.0008 0.0004 0.0008 2,948,046 +0.00(+60.00%)
Apr 24, 2020 0.0005 0.0005 0.0004 0.0005 1,161,000 +0.00(+25.00%)
Apr 23, 2020 0.0005 0.0005 0.0004 0.0004 16,140 -0.00(-20.00%)
Apr 22, 2020 0.0005 0.0005 0.0005 0.0005 10,185 +0.00(+25.00%)
Apr 21, 2020 0.0004 0.0004 0.0004 0.0004 550 -0.00(-33.33%)
Apr 20, 2020 0.0005 0.0009 0.0005 0.0006 735,600 +0.00(+20.00%)
Apr 17, 2020 0.0005 0.0005 0.0005 0.0005 19,900 -0.00(-16.67%)
Apr 16, 2020 0.0006 0.0006 0.0006 0.0006 30,000 +0.00(+20.00%)
Apr 15, 2020 0.0004 0.0005 0.0004 0.0005 52,800 +0.00(+25.00%)
Apr 14, 2020 0.0004 0.0005 0.0004 0.0004 463,334 +0.00(+0.00%)
Apr 13, 2020 0.0004 0.0004 0.0004 0.0004 69,500 +0.00(+0.00%)
Apr 09, 2020 0.0004 0.0004 0.0004 0.0004 1,000 +0.00(+0.00%)
Apr 08, 2020 0.0004 0.0005 0.0004 0.0004 17,490 +0.00(+0.00%)
Apr 07, 2020 0.0004 0.0009 0.0004 0.0004 13,430 +0.00(+33.33%)
Apr 06, 2020 0.0005 0.0005 0.0003 0.0003 161,100 -0.00(-40.00%)
Apr 03, 2020 0.0006 0.0006 0.0005 0.0005 393,200 +0.00(+0.00%)
Apr 02, 2020 0.0005 0.0005 0.0005 0.0005 194,500 +0.00(+0.00%)
Mar 31, 2020 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 30, 2020 0.0003 0.0006 0.0003 0.0005 693,300 -0.00(-16.67%)
Mar 27, 2020 0.0005 0.0009 0.0005 0.0006 793,000 +0.00(+20.00%)
Mar 26, 2020 0.0004 0.0008 0.0003 0.0005 1,876,287 +0.00(+66.67%)
Mar 25, 2020 0.0004 0.0004 0.0003 0.0003 500,000 -0.00(-25.00%)
Mar 24, 2020 0.0005 0.0005 0.0004 0.0004 1,299,999 +0.00(+0.00%)
Mar 23, 2020 0.0007 0.0007 0.0004 0.0004 1,380,682 -0.00(-42.86%)
Mar 20, 2020 0.0007 0.0007 0.0007 0.0007 61,500 +0.00(+0.00%)
Mar 19, 2020 0.0005 0.0007 0.0003 0.0007 360,000 +0.00(+40.00%)
Mar 18, 2020 0.0005 0.0005 0.0005 0.0005 24,600 +0.00(+0.00%)
Mar 17, 2020 0.0005 0.0005 0.0005 0.0005 67,000 -0.00(-16.67%)
Mar 16, 2020 0.0005 0.0009 0.0005 0.0006 429,169 +0.00(+20.00%)
Mar 13, 2020 0.0003 0.0007 0.0003 0.0005 250,500 +0.00(+0.00%)
Mar 12, 2020 0.0006 0.0006 0.0005 0.0005 360,000 +0.00(+0.00%)
Mar 11, 2020 0.0005 0.0005 0.0005 0.0005 197,483 -0.00(-16.67%)
Mar 10, 2020 0.0006 0.0006 0.0006 0.0006 392,418 +0.00(+20.00%)
Mar 09, 2020 0.0005 0.0005 0.0005 0.0005 117,500 +0.00(+0.00%)
Mar 05, 2020 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 04, 2020 0.0008 0.0009 0.0005 0.0005 306,000 -0.00(-44.44%)
Mar 03, 2020 0.0006 0.0009 0.0006 0.0009 39,600 +0.00(+50.00%)
Mar 02, 2020 0.0006 0.0008 0.0006 0.0006 890,863 +0.00(+0.00%)
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%)
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.