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 (%)
Jun 30, 2017 0.0167 0.0167 0.0137 0.0159 1,846,448 -0.00(-4.79%)
Jun 29, 2017 0.0165 0.0177 0.0153 0.0167 10,504,608 +0.00(+8.44%)
Jun 28, 2017 0.0145 0.0154 0.0138 0.0154 2,207,710 +0.00(+6.21%)
Jun 27, 2017 0.0147 0.0147 0.0131 0.0145 951,700 +0.00(+0.00%)
Jun 26, 2017 0.0110 0.0145 0.0110 0.0145 2,503,238 +0.00(+10.69%)
Jun 23, 2017 0.0129 0.0133 0.0119 0.0131 1,193,306 +0.00(+1.55%)
Jun 22, 2017 0.0120 0.0129 0.0112 0.0129 1,342,410 +0.00(+7.50%)
Jun 21, 2017 0.0107 0.0120 0.0100 0.0120 1,101,274 +0.00(+0.00%)
Jun 20, 2017 0.0100 0.0120 0.0100 0.0120 1,861,234 +0.00(+8.11%)
Jun 19, 2017 0.0108 0.0115 0.0100 0.0111 3,256,787 +0.00(+2.78%)
Jun 16, 2017 0.0108 0.0109 0.0100 0.0108 1,100,778 +0.00(+0.93%)
Jun 15, 2017 0.0107 0.0109 0.0099 0.0107 712,246 +0.00(+0.00%)
Jun 14, 2017 0.0111 0.0111 0.0100 0.0107 765,923 -0.00(-0.93%)
Jun 13, 2017 0.0090 0.0110 0.0090 0.0108 2,069,921 +0.00(+8.00%)
Jun 12, 2017 0.0090 0.0107 0.0088 0.0100 2,106,713 +0.00(+11.11%)
Jun 09, 2017 0.0100 0.0100 0.0085 0.0090 232,669 +0.00(+3.45%)
Jun 08, 2017 0.0090 0.0090 0.0075 0.0087 967,178 -0.00(-3.33%)
Jun 07, 2017 0.0085 0.0090 0.0079 0.0090 1,484,100 +0.00(+0.00%)
Jun 06, 2017 0.0104 0.0104 0.0088 0.0090 1,872,460 -0.00(-8.16%)
Jun 05, 2017 0.0105 0.0105 0.0090 0.0098 755,801 -0.00(-6.67%)
Jun 02, 2017 0.0080 0.0110 0.0080 0.0105 2,441,497 +0.00(+31.25%)
Jun 01, 2017 0.0090 0.0090 0.0060 0.0080 2,151,300 -0.00(-14.89%)
May 31, 2017 0.0095 0.0095 0.0085 0.0094 850,403 -0.00(-4.08%)
May 30, 2017 0.0100 0.0104 0.0092 0.0098 1,414,604 -0.00(-5.77%)
May 26, 2017 0.0107 0.0114 0.0095 0.0104 1,414,590 -0.00(-2.80%)
May 25, 2017 0.0100 0.0118 0.0090 0.0107 4,063,754 +0.00(+1.90%)
May 24, 2017 0.0119 0.0119 0.0085 0.0105 5,672,579 -0.00(-15.32%)
May 23, 2017 0.0151 0.0164 0.0100 0.0124 2,503,624 -0.00(-18.42%)
May 22, 2017 0.0150 0.0157 0.0136 0.0152 2,096,253 +0.00(+1.33%)
May 19, 2017 0.0151 0.0157 0.0130 0.0150 1,069,847 -0.00(-5.66%)
May 18, 2017 0.0150 0.0159 0.0145 0.0159 526,808 +0.00(+1.27%)
May 17, 2017 0.0160 0.0170 0.0100 0.0157 2,818,352 -0.00(-7.65%)
May 16, 2017 0.0177 0.0180 0.0150 0.0170 1,218,611 -0.00(-5.56%)
May 15, 2017 0.0112 0.0180 0.0112 0.0180 892,005 +0.00(+0.00%)
May 12, 2017 0.0186 0.0186 0.0168 0.0180 1,437,916 -0.00(-3.23%)
May 11, 2017 0.0188 0.0190 0.0170 0.0186 1,329,932 -0.00(-1.06%)
May 10, 2017 0.0178 0.0191 0.0170 0.0188 1,115,118 +0.00(+6.82%)
May 09, 2017 0.0193 0.0196 0.0173 0.0176 933,483 -0.00(-7.85%)
May 08, 2017 0.0170 0.0193 0.0167 0.0191 4,252,276 +0.00(+0.53%)
May 05, 2017 0.0205 0.0205 0.0172 0.0190 1,655,158 +0.00(+1.60%)
May 04, 2017 0.0200 0.0248 0.0167 0.0187 1,839,051 -0.00(-1.58%)
May 03, 2017 0.0300 0.0300 0.0177 0.0190 1,724,631 +0.00(+1.06%)
May 02, 2017 0.0185 0.0217 0.0160 0.0188 2,401,426 +0.00(+7.43%)
May 01, 2017 0.0145 0.0175 0.0145 0.0175 3,349,587 +0.00(+0.00%)
Apr 28, 2017 0.0190 0.0190 0.0158 0.0175 819,289 -0.00(-6.42%)
Apr 27, 2017 0.0200 0.0200 0.0156 0.0187 1,606,359 +0.00(+6.86%)
Apr 26, 2017 0.0165 0.0189 0.0165 0.0175 1,582,558 -0.00(-7.89%)
Apr 25, 2017 0.0199 0.0199 0.0173 0.0190 1,019,889 -0.00(-4.52%)
Apr 24, 2017 0.0189 0.0200 0.0170 0.0199 359,220 +0.00(+4.74%)
Apr 21, 2017 0.0148 0.0202 0.0148 0.0190 1,503,656 -0.00(-2.06%)
Apr 20, 2017 0.0301 0.0301 0.0181 0.0194 610,453 -0.00(-3.48%)
Apr 19, 2017 0.0210 0.0210 0.0185 0.0201 1,175,226 -0.00(-0.99%)
Apr 18, 2017 0.0195 0.0203 0.0186 0.0203 3,108,460 +0.00(+0.00%)
Apr 17, 2017 0.0219 0.0219 0.0180 0.0203 1,905,834 +0.00(+1.00%)
Apr 13, 2017 0.0225 0.0225 0.0188 0.0201 1,281,242 +0.00(+0.00%)
Apr 12, 2017 0.0185 0.0220 0.0185 0.0201 2,934,097 +0.00(+1.01%)
Apr 11, 2017 0.0205 0.0210 0.0181 0.0199 3,246,424 +0.00(+0.51%)
Apr 10, 2017 0.0192 0.0204 0.0180 0.0198 2,845,467 -0.00(-2.46%)
Apr 07, 2017 0.0242 0.0242 0.0170 0.0203 7,080,814 -0.00(-2.40%)
Apr 06, 2017 0.0197 0.0210 0.0180 0.0208 3,758,550 +0.00(+17.51%)
Apr 05, 2017 0.0260 0.0260 0.0177 0.0177 6,286,813 +0.00(+1.14%)
Apr 04, 2017 0.0200 0.0200 0.0161 0.0175 3,446,227 -0.00(-11.62%)
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.