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

Health Advance Inc (OP: HADV )

0.0073 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 2024 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 (%)
Nov 30, 2017 0.0275 0.0379 0.0275 0.0379 6,000 +0.01(+31.87%)
Nov 29, 2017 0.0380 0.0380 0.0287 0.0287 38,959 +0.00(+4.51%)
Nov 28, 2017 0.0275 0.0301 0.0275 0.0275 19,510 -0.01(-15.38%)
Nov 27, 2017 0.0338 0.0400 0.0325 0.0325 3,700 +0.01(+18.18%)
Nov 24, 2017 0.0275 0.0275 0.0275 0.0275 2,000 +0.00(+0.00%)
Nov 22, 2017 0.0275 0.0275 0.0275 0.0275 10,000 +0.00(+0.00%)
Nov 21, 2017 0.0275 0.0275 0.0275 0.0275 10,000 -0.00(-8.33%)
Nov 20, 2017 0.0300 0.0301 0.0300 0.0300 82,683 +0.00(+0.00%)
Nov 16, 2017 0.0300 0.0300 0.0300 25 +0.00(+0.00%)
Nov 15, 2017 0.0479 0.0479 0.0300 0.0300 17,300 -0.00(-5.33%)
Nov 14, 2017 0.0300 0.0317 0.0300 0.0317 809 +0.00(+5.63%)
Nov 13, 2017 0.0317 0.0317 0.0300 0.0300 9,259 -0.00(-0.33%)
Nov 10, 2017 0.0500 0.0500 0.0301 0.0301 4,600 -0.00(-10.51%)
Nov 09, 2017 0.0336 0.0336 0.0336 0.0336 2,000 -0.00(-3.57%)
Nov 08, 2017 0.0301 0.0349 0.0300 0.0349 17,911 +0.00(+2.59%)
Nov 07, 2017 0.0327 0.0340 0.0327 0.0340 37,136 +0.00(+0.00%)
Nov 06, 2017 0.0326 0.0340 0.0326 0.0340 11,893 +0.00(+3.98%)
Nov 03, 2017 0.0451 0.0495 0.0309 0.0327 63,640 -0.01(-27.33%)
Nov 02, 2017 0.0350 0.0450 0.0350 0.0450 32,185 +0.01(+12.78%)
Nov 01, 2017 0.0399 0.0399 0.0399 0.0399 15,350 +0.01(+32.56%)
Oct 31, 2017 0.0336 0.0400 0.0300 0.0301 27,100 +0.00(+0.33%)
Oct 30, 2017 0.0400 0.0400 0.0300 0.0300 21,839 -0.01(-23.08%)
Oct 27, 2017 0.0300 0.0390 0.0300 0.0390 10,785 +0.01(+30.00%)
Oct 26, 2017 0.0300 0.0380 0.0300 0.0300 84,318 +0.00(+0.00%)
Oct 25, 2017 0.0300 0.0300 0.0300 0.0300 3,721 -0.00(-3.23%)
Oct 24, 2017 0.0400 0.0400 0.0300 0.0310 28,083 -0.01(-22.50%)
Oct 23, 2017 0.0400 0.0400 0.0310 0.0400 26,307 +0.00(+0.00%)
Oct 20, 2017 0.0300 0.0400 0.0300 0.0400 7,100 +0.00(+11.11%)
Oct 19, 2017 0.0340 0.0367 0.0340 0.0360 25,250 -0.00(-10.00%)
Oct 18, 2017 0.0400 0.0400 0.0399 0.0400 5,500 +0.00(+0.00%)
Oct 17, 2017 0.0380 0.0400 0.0380 0.0400 7,665 +0.01(+21.21%)
Oct 12, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.92%)
Oct 11, 2017 0.0231 0.0327 0.0150 0.0327 39,891 +0.00(+0.00%)
Oct 10, 2017 0.0304 0.0327 0.0304 0.0327 45,117 +0.00(+7.73%)
Oct 09, 2017 0.0327 0.0327 0.0304 0.0304 4,200 +0.01(+20.94%)
Oct 05, 2017 0.0251 0.0251 0.0251 0 +0.00(+0.40%)
Oct 03, 2017 0.0250 0.0250 0.0250 0 -0.00(-15.25%)
Oct 02, 2017 0.0220 0.0295 0.0220 0.0295 37,062 +0.01(+25.00%)
Sep 29, 2017 0.0230 0.0261 0.0214 0.0236 139,564 -0.00(-10.61%)
Sep 28, 2017 0.0290 0.0290 0.0264 0.0264 66,200 -0.00(-7.04%)
Sep 26, 2017 0.0284 0.0284 0.0284 0 +0.01(+30.28%)
Sep 25, 2017 0.0265 0.0286 0.0207 0.0218 136,544 -0.01(-24.57%)
Sep 22, 2017 0.0245 0.0289 0.0241 0.0289 19,902 -0.00(-3.99%)
Sep 21, 2017 0.0226 0.0301 0.0226 0.0301 28,400 +0.01(+32.60%)
Sep 20, 2017 0.0301 0.0370 0.0206 0.0227 50,895 +0.00(+10.19%)
Sep 19, 2017 0.0290 0.0290 0.0206 0.0206 8,650 -0.01(-23.70%)
Sep 18, 2017 0.0250 0.0270 0.0250 0.0270 40,000 +0.00(+8.00%)
Sep 15, 2017 0.0236 0.0250 0.0236 0.0250 6,999 -0.00(-13.79%)
Sep 13, 2017 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Sep 12, 2017 0.0290 0.0290 0.0201 0.0290 41,616 -0.00(-5.54%)
Sep 11, 2017 0.0260 0.0370 0.0201 0.0307 17,500 +0.01(+80.59%)
Sep 08, 2017 0.0170 0.0269 0.0170 0.0170 286,430 +0.00(+20.57%)
Sep 07, 2017 0.0260 0.0260 0.0128 0.0141 85,000 -0.00(-19.89%)
Sep 06, 2017 0.0309 0.0309 0.0111 0.0176 137,145 -0.00(-3.30%)
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.