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 (%)
Jul 29, 2016 0.0040 0.0052 0.0040 0.0052 1,057,674 +0.00(+1.96%)
Jul 28, 2016 0.0020 0.0051 0.0020 0.0051 166,000 +0.00(+0.00%)
Jul 27, 2016 0.0051 0.0051 0.0050 0.0051 23,500 +0.00(+0.00%)
Jul 26, 2016 0.0050 0.0051 0.0047 0.0051 216,455 -0.00(-10.53%)
Jul 25, 2016 0.0052 0.0057 0.0045 0.0057 348,954 +0.00(+11.76%)
Jul 22, 2016 0.0045 0.0052 0.0045 0.0051 373,000 +0.00(+4.08%)
Jul 21, 2016 0.0055 0.0056 0.0044 0.0049 3,273,800 -0.00(-18.33%)
Jul 20, 2016 0.0065 0.0066 0.0054 0.0060 1,182,772 +0.00(+1.69%)
Jul 19, 2016 0.0060 0.0067 0.0053 0.0059 1,368,700 -0.00(-9.23%)
Jul 18, 2016 0.0076 0.0076 0.0055 0.0065 1,393,603 -0.00(-4.41%)
Jul 15, 2016 0.0069 0.0075 0.0068 0.0068 123,975 +0.00(+0.00%)
Jul 14, 2016 0.0070 0.0079 0.0063 0.0068 363,013 -0.00(-2.86%)
Jul 13, 2016 0.0075 0.0075 0.0065 0.0070 1,130,600 -0.00(-4.11%)
Jul 12, 2016 0.0075 0.0076 0.0073 0.0073 205,495 -0.00(-8.75%)
Jul 11, 2016 0.0090 0.0090 0.0080 0.0080 217,757 +0.00(+0.00%)
Jul 08, 2016 0.0089 0.0070 0.0080 625,102 -0.00(-9.09%)
Jul 07, 2016 0.0080 0.0088 0.0063 0.0088 461,204 +0.00(+3.53%)
Jul 05, 2016 0.0092 0.0097 0.0076 0.0085 597,799 +0.00(+1.67%)
Jul 01, 2016 0.0084 0.0084 0.0084 0 -0.00(-1.65%)
Jun 30, 2016 0.0099 0.0100 0.0070 0.0085 1,626,192 -0.00(-13.27%)
Jun 29, 2016 0.0090 0.0103 0.0063 0.0098 4,577,657 +0.00(+13.95%)
Jun 28, 2016 0.0108 0.0108 0.0080 0.0086 4,043,505 -0.00(-7.53%)
Jun 27, 2016 0.0130 0.0132 0.0060 0.0093 11,159,570 -0.00(-28.46%)
Jun 24, 2016 0.0092 0.0150 0.0070 0.0130 35,300,400 +0.01(+160.00%)
Jun 23, 2016 0.0050 0.0060 0.0050 0.0050 1,523,100 +0.00(+0.00%)
Jun 22, 2016 0.0034 0.0053 0.0034 0.0050 1,778,800 +0.00(+21.95%)
Jun 21, 2016 0.0041 0.0048 0.0040 0.0041 907,000 +0.00(+2.50%)
Jun 20, 2016 0.0039 0.0040 0.0039 0.0040 628,439 +0.00(+8.11%)
Jun 16, 2016 0.0037 0.0037 0.0037 0 -0.00(-2.63%)
Jun 15, 2016 0.0044 0.0047 0.0038 0.0038 79,067 -0.00(-13.64%)
Jun 14, 2016 0.0039 0.0044 0.0039 0.0044 30,000 +0.00(+25.71%)
Jun 13, 2016 0.0039 0.0039 0.0035 0.0035 751,400 -0.00(-22.22%)
Jun 09, 2016 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Jun 08, 2016 0.0039 0.0045 0.0039 0.0040 127,000 +0.00(+16.11%)
Jun 07, 2016 0.0045 0.0046 0.0034 0.0034 938,977 -0.00(-13.87%)
Jun 03, 2016 0.0040 0.0040 0.0040 0 -0.00(-23.08%)
Jun 02, 2016 0.0046 0.0052 0.0045 0.0052 53,000 -0.00(-3.70%)
Jun 01, 2016 0.0054 0.0054 0.0054 0.0054 9,443 +0.00(+0.00%)
May 31, 2016 0.0049 0.0054 0.0049 0.0054 156,000 +0.00(+5.88%)
May 27, 2016 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
May 26, 2016 0.0043 0.0052 0.0023 0.0052 352,500 -0.00(-3.70%)
May 25, 2016 0.0054 0.0054 0.0054 0.0054 31,000 +0.00(+1.89%)
May 24, 2016 0.0054 0.0054 0.0045 0.0053 196,944 -0.00(-1.85%)
May 23, 2016 0.0053 0.0054 0.0053 0.0054 94,000 +0.00(+0.00%)
May 20, 2016 0.0053 0.0054 0.0053 0.0054 10,000 +0.00(+3.85%)
May 19, 2016 0.0052 0.0052 0.0052 0.0052 48,074 +0.00(+8.33%)
May 18, 2016 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+17.07%)
May 17, 2016 0.0050 0.0050 0.0041 0.0041 29,400 -0.00(-14.58%)
May 16, 2016 0.0040 0.0048 0.0040 0.0048 11,200 +0.00(+0.00%)
May 13, 2016 0.0046 0.0048 0.0040 0.0048 110,000 +0.00(+4.35%)
May 12, 2016 0.0062 0.0062 0.0026 0.0046 388,096 -0.00(-25.81%)
May 11, 2016 0.0062 0.0062 0.0062 0.0062 4,999 +0.00(+21.57%)
May 10, 2016 0.0050 0.0051 0.0050 0.0051 17,795 +0.00(+2.00%)
May 09, 2016 0.0051 0.0062 0.0023 0.0050 525,440 -0.00(-7.41%)
May 06, 2016 0.0062 0.0062 0.0054 0.0054 40,000 -0.00(-3.57%)
May 05, 2016 0.0056 0.0056 0.0051 0.0056 170,000 -0.00(-8.20%)
May 04, 2016 0.0061 0.0061 0.0061 0.0061 10,000 +0.00(+10.91%)
May 03, 2016 0.0063 0.0063 0.0055 0.0055 769,999 -0.00(-3.51%)
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.