Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantis Corp (OP: ADVT )

0.0001 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 (%)
May 27, 2021 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
May 26, 2021 0.0008 0.0008 0.0008 0.0008 653,000 +0.00(+0.00%)
May 25, 2021 0.0006 0.0008 0.0006 0.0008 86,125 -0.00(-20.00%)
May 24, 2021 0.0010 0.0010 0.0010 0.0010 250,000 +0.00(+0.00%)
May 21, 2021 0.0010 0.0010 0.0010 0.0010 5,500 +0.00(+25.00%)
May 20, 2021 0.0009 0.0010 0.0008 0.0008 128,600 -0.00(-11.11%)
May 19, 2021 0.0010 0.0010 0.0009 0.0009 2,157,791 -0.00(-10.00%)
May 18, 2021 0.0011 0.0011 0.0009 0.0010 261,909 +0.00(+25.00%)
May 17, 2021 0.0008 0.0009 0.0008 0.0008 12,069 -0.00(-27.27%)
May 14, 2021 0.0011 0.0011 0.0011 0.0011 5,000 +0.00(+37.50%)
May 13, 2021 0.0008 0.0011 0.0008 0.0008 26,701 +0.00(+0.00%)
May 12, 2021 0.0008 0.0008 0.0008 0.0008 5,000 -0.00(-20.00%)
May 11, 2021 0.0010 0.0010 0.0010 0.0010 790,600 +0.00(+0.00%)
May 10, 2021 0.0009 0.0016 0.0009 0.0010 791,383 +0.00(+0.00%)
May 07, 2021 0.0008 0.0010 0.0007 0.0010 1,968,865 +0.00(+25.00%)
May 06, 2021 0.0008 0.0008 0.0008 0.0008 65,240 -0.00(-20.00%)
May 05, 2021 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
May 04, 2021 0.0011 0.0011 0.0008 0.0010 71,355 -0.00(-9.09%)
May 03, 2021 0.0010 0.0011 0.0008 0.0011 530,000 +0.00(+10.00%)
Apr 30, 2021 0.0011 0.0011 0.0010 0.0010 1,156,100 -0.00(-9.09%)
Apr 29, 2021 0.0010 0.0011 0.0008 0.0011 319,000 +0.00(+10.00%)
Apr 28, 2021 0.0009 0.0010 0.0009 0.0010 551,428 +0.00(+11.11%)
Apr 27, 2021 0.0009 0.0009 0.0009 0.0009 154,666 +0.00(+0.00%)
Apr 26, 2021 0.0011 0.0011 0.0009 0.0009 75,920 -0.00(-10.00%)
Apr 23, 2021 0.0009 0.0010 0.0009 0.0010 9,200 +0.00(+11.11%)
Apr 22, 2021 0.0009 0.0010 0.0009 0.0009 15,625 -0.00(-10.00%)
Apr 21, 2021 0.0009 0.0012 0.0009 0.0010 304,900 +0.00(+11.11%)
Apr 20, 2021 0.0009 0.0009 0.0009 0.0009 103,250 +0.00(+0.00%)
Apr 19, 2021 0.0021 0.0021 0.0009 0.0009 26,700 +0.00(+0.00%)
Apr 16, 2021 0.0010 0.0011 0.0009 0.0009 208,400 -0.00(-18.18%)
Apr 15, 2021 0.0010 0.0011 0.0010 0.0011 1,533,000 +0.00(+10.00%)
Apr 14, 2021 0.0012 0.0012 0.0010 0.0010 61,650 -0.00(-16.67%)
Apr 13, 2021 0.0012 0.0012 0.0012 0.0012 212,000 +0.00(+0.00%)
Apr 12, 2021 0.0010 0.0012 0.0010 0.0012 848,300 +0.00(+20.00%)
Apr 09, 2021 0.0012 0.0012 0.0010 0.0010 535,000 +0.00(+0.00%)
Apr 08, 2021 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+11.11%)
Apr 07, 2021 0.0012 0.0012 0.0009 0.0009 35,833 -0.00(-25.00%)
Apr 06, 2021 0.0010 0.0012 0.0010 0.0012 340,000 +0.00(+33.33%)
Apr 05, 2021 0.0010 0.0010 0.0009 0.0009 1,066,565 -0.00(-10.00%)
Apr 01, 2021 0.0010 0.0014 0.0010 0.0010 113,600 -0.00(-33.33%)
Mar 31, 2021 0.0010 0.0015 0.0010 0.0015 99,500 +0.00(+0.00%)
Mar 30, 2021 0.0011 0.0015 0.0010 0.0015 650,552 +0.00(+25.00%)
Mar 29, 2021 0.0015 0.0015 0.0010 0.0012 972,733 +0.00(+0.00%)
Mar 26, 2021 0.0013 0.0013 0.0012 0.0012 373,900 +0.00(+0.00%)
Mar 25, 2021 0.0012 0.0012 0.0012 0.0012 20,000 +0.00(+0.00%)
Mar 24, 2021 0.0012 0.0012 0.0012 0.0012 70,138 +0.00(+0.00%)
Mar 23, 2021 0.0013 0.0013 0.0012 0.0012 68,524 +0.00(+0.00%)
Mar 22, 2021 0.0012 0.0013 0.0012 0.0012 3,900 -0.00(-7.69%)
Mar 19, 2021 0.0014 0.0014 0.0012 0.0013 793,000 -0.00(-7.14%)
Mar 18, 2021 0.0015 0.0025 0.0013 0.0014 62,501 -0.00(-6.67%)
Mar 17, 2021 0.0018 0.0018 0.0015 0.0015 1,056,050 +0.00(+25.00%)
Mar 15, 2021 0.0012 0.0012 0.0012 0 -0.00(-29.41%)
Mar 12, 2021 0.0020 0.0020 0.0010 0.0017 1,180,600 -0.00(-15.00%)
Mar 11, 2021 0.0020 0.0020 0.0020 0.0020 2,900 +0.00(+0.00%)
Mar 10, 2021 0.0019 0.0020 0.0017 0.0020 353,500 +0.00(+5.26%)
Mar 09, 2021 0.0020 0.0020 0.0012 0.0019 159,500 +0.00(+46.15%)
Mar 08, 2021 0.0019 0.0019 0.0013 0.0013 199,100 +0.00(+8.33%)
Mar 05, 2021 0.0016 0.0020 0.0010 0.0012 3,260,000 -0.00(-40.00%)
Mar 04, 2021 0.0016 0.0020 0.0016 0.0020 799,110 +0.00(+0.00%)
Mar 03, 2021 0.0020 0.0020 0.0018 0.0020 421,800 +0.00(+0.00%)
Mar 02, 2021 0.0020 0.0020 0.0020 0.0020 19,100 +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.