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, 2018 0.0080 0.0080 0.0080 0 -0.00(-33.33%)
Nov 27, 2018 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Nov 20, 2018 0.0090 0.0090 0.0090 0 -0.01(-52.63%)
Nov 15, 2018 0.0190 0.0190 0.0190 0 +0.01(+97.92%)
Nov 14, 2018 0.0096 0.0096 0.0096 21 +0.00(+0.00%)
Nov 09, 2018 0.0096 0.0096 0.0096 0 -0.01(-49.74%)
Nov 08, 2018 0.0156 0.0191 0.0091 0.0191 87,980 +0.00(+26.49%)
Nov 07, 2018 0.0188 0.0188 0.0151 0.0151 8,100 -0.01(-32.89%)
Nov 06, 2018 0.0231 0.0231 0.0225 0.0225 22,200 +0.00(+0.00%)
Nov 05, 2018 0.0225 0.0225 0.0225 0.0225 4,500 +0.00(+12.50%)
Nov 02, 2018 0.0248 0.0248 0.0200 0.0200 29,000 -0.00(-19.35%)
Nov 01, 2018 0.0248 0.0248 0.0150 0.0248 32,000 +0.01(+65.33%)
Oct 31, 2018 0.0150 0.0150 0.0150 0.0150 4,500 +0.00(+0.00%)
Oct 29, 2018 0.0150 0.0150 0.0150 0 -0.01(-31.51%)
Oct 26, 2018 0.0219 0.0219 0.0219 0.0219 10,000 +0.01(+46.00%)
Oct 25, 2018 0.0210 0.0210 0.0150 0.0150 35,600 -0.01(-25.00%)
Oct 24, 2018 0.0193 0.0246 0.0193 0.0200 98,525 +0.01(+37.93%)
Oct 23, 2018 0.0145 0.0145 0.0145 0.0145 3,400 -0.00(-3.33%)
Oct 22, 2018 0.0150 0.0150 0.0150 0.0150 42,000 -0.00(-7.41%)
Oct 19, 2018 0.0162 0.0162 0.0162 0.0162 7,000 -0.00(-19.00%)
Oct 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Oct 16, 2018 0.0180 0.0180 0.0180 0.0180 16,746 +0.00(+0.00%)
Oct 11, 2018 0.0180 0.0180 0.0180 0 +0.00(+12.50%)
Oct 08, 2018 0.0160 0.0160 0.0160 0.0160 1,275 -0.00(-11.11%)
Oct 05, 2018 0.0130 0.0180 0.0130 0.0180 42,700 +0.00(+5.88%)
Oct 03, 2018 0.0170 0.0170 0.0170 0 +0.00(+25.93%)
Oct 02, 2018 0.0135 0.0135 0.0135 0.0135 35,000 -0.00(-25.00%)
Oct 01, 2018 0.0153 0.0180 0.0100 0.0180 21,500 +0.00(+0.00%)
Sep 28, 2018 0.0190 0.0190 0.0180 0.0180 13,300 -0.00(-9.09%)
Sep 27, 2018 0.0170 0.0259 0.0073 0.0198 574,191 +0.01(+41.43%)
Sep 26, 2018 0.0100 0.0200 0.0100 0.0140 416,212 +0.00(+37.25%)
Sep 25, 2018 0.0070 0.0102 0.0070 0.0102 28,700 +0.00(+72.88%)
Sep 24, 2018 0.0059 0.0059 0.0058 0.0059 73,430 -0.00(-4.84%)
Sep 20, 2018 0.0062 0.0062 0.0062 0 -0.00(-11.43%)
Sep 19, 2018 0.0104 0.0104 0.0070 0.0070 59,682 -0.00(-32.04%)
Sep 18, 2018 0.0104 0.0104 0.0103 0.0103 3,000 +0.00(+21.18%)
Sep 17, 2018 0.0072 0.0085 0.0055 0.0085 53,470 -0.00(-28.57%)
Sep 14, 2018 0.0094 0.0119 0.0071 0.0119 38,900 +0.00(+29.35%)
Sep 13, 2018 0.0071 0.0092 0.0071 0.0092 51,690 -0.00(-8.00%)
Sep 12, 2018 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-27.54%)
Sep 11, 2018 0.0100 0.0138 0.0100 0.0138 60,000 +0.00(+32.69%)
Sep 10, 2018 0.0095 0.0130 0.0095 0.0104 35,500 +0.00(+15.56%)
Sep 07, 2018 0.0100 0.0136 0.0070 0.0090 48,000 -0.00(-25.00%)
Sep 06, 2018 0.0137 0.0137 0.0120 0.0120 6,880 -0.00(-13.04%)
Sep 05, 2018 0.0102 0.0138 0.0102 0.0138 11,811 +0.00(+39.39%)
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.