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 (%)
Dec 30, 2016 0.1200 0.1200 0.1200 0 -0.01(-9.09%)
Dec 29, 2016 0.1300 0.1320 0.1275 0.1320 162,345 +0.00(+1.10%)
Dec 28, 2016 0.1300 0.1389 0.1267 0.1306 66,999 +0.00(+1.22%)
Dec 27, 2016 0.1290 0.1600 0.1264 0.1290 449,471 -0.01(-8.51%)
Dec 23, 2016 0.1410 0.1410 0.1410 0 -0.02(-10.19%)
Dec 22, 2016 0.1650 0.1650 0.1400 0.1570 137,545 -0.01(-6.21%)
Dec 21, 2016 0.1850 0.1900 0.1600 0.1674 186,368 -0.02(-10.48%)
Dec 20, 2016 0.2200 0.2600 0.1531 0.1870 375,565 -0.02(-10.95%)
Dec 19, 2016 0.1421 0.2450 0.1400 0.2100 813,590 +0.07(+50.00%)
Dec 16, 2016 0.1300 0.1400 0.1090 0.1400 183,295 +0.01(+7.69%)
Dec 15, 2016 0.1550 0.1800 0.1000 0.1300 1,130,480 -0.01(-8.39%)
Dec 14, 2016 0.1960 0.2099 0.1300 0.1419 568,574 -0.07(-32.36%)
Dec 13, 2016 0.1810 0.2480 0.1801 0.2098 255,115 -0.01(-4.64%)
Dec 12, 2016 0.2100 0.2990 0.1800 0.2200 405,058 +0.02(+7.32%)
Dec 09, 2016 0.2300 0.3900 0.1835 0.2050 497,454 -0.05(-19.61%)
Dec 08, 2016 0.2974 0.2974 0.2180 0.2550 484,438 -0.04(-12.37%)
Dec 07, 2016 0.3650 0.3799 0.2800 0.2910 286,669 -0.06(-16.86%)
Dec 06, 2016 0.4200 0.4500 0.3500 0.3500 168,220 -0.04(-9.09%)
Dec 05, 2016 0.4600 0.5199 0.3800 0.3850 204,545 -0.07(-14.44%)
Dec 02, 2016 0.4200 0.4680 0.3500 0.4500 199,065 +0.06(+15.38%)
Dec 01, 2016 0.4900 0.5500 0.3200 0.3900 385,637 -0.08(-17.02%)
Nov 30, 2016 0.5975 0.6200 0.4000 0.4700 401,960 -0.11(-18.97%)
Nov 29, 2016 0.6750 0.8600 0.4500 0.5800 927,791 -0.08(-11.49%)
Nov 28, 2016 1.020 1.480 0.5255 0.6553 2,199,522 -0.64(-49.59%)
Nov 25, 2016 0.8220 2.050 0.8000 1.300 1,972,207 +0.50(+62.50%)
Nov 23, 2016 0.8000 0.8000 0.8000 0 +0.44(+122.22%)
Nov 22, 2016 0.1850 0.3870 0.1800 0.3600 2,655,589 +0.18(+100.00%)
Nov 21, 2016 0.8550 0.8700 0.1611 0.1800 5,312,908 -0.66(-78.57%)
Nov 18, 2016 3.920 3.980 0.7300 0.8400 2,270,157 -3.08(-78.57%)
Nov 17, 2016 4.120 4.430 3.670 3.920 303,964 -0.21(-5.08%)
Nov 16, 2016 4.190 4.320 3.100 4.130 320,013 -0.07(-1.67%)
Nov 15, 2016 4.125 4.290 4.020 4.200 167,050 +0.37(+9.59%)
Nov 14, 2016 3.525 4.100 3.500 3.832 330,280 +0.44(+13.05%)
Nov 11, 2016 3.155 3.440 3.100 3.390 131,623 +0.25(+7.96%)
Nov 10, 2016 2.795 3.250 2.790 3.140 274,841 +0.35(+12.54%)
Nov 09, 2016 2.540 2.890 2.530 2.790 197,088 +0.34(+13.88%)
Nov 08, 2016 2.600 2.690 2.000 2.450 376,769 -0.15(-5.77%)
Nov 07, 2016 2.670 2.790 1.950 2.600 612,900 -0.06(-2.26%)
Nov 04, 2016 2.480 2.740 2.250 2.660 322,947 +0.21(+8.57%)
Nov 03, 2016 2.530 2.980 2.300 2.450 347,796 +0.11(+4.70%)
Nov 02, 2016 2.110 2.370 2.110 2.340 246,680 +0.34(+17.00%)
Nov 01, 2016 1.800 2.060 1.800 2.000 426,289 +0.19(+10.50%)
Oct 31, 2016 1.500 1.910 1.500 1.810 416,212 +0.29(+19.08%)
Oct 28, 2016 1.395 1.580 1.310 1.520 466,698 -0.07(-4.40%)
Oct 27, 2016 1.600 1.650 1.350 1.590 483,267 +0.05(+3.40%)
Oct 26, 2016 1.470 1.800 1.380 1.538 568,946 +0.18(+13.07%)
Oct 25, 2016 1.080 1.410 1.080 1.360 580,556 +0.20(+17.24%)
Oct 24, 2016 0.9300 1.240 0.9300 1.160 631,192 +0.26(+28.89%)
Oct 21, 2016 0.7650 0.9250 0.7500 0.9000 243,954 +0.13(+16.88%)
Oct 20, 2016 0.7700 0.7700 0.7200 0.7700 132,674 +0.00(+0.00%)
Oct 19, 2016 0.7480 0.7800 0.5850 0.7700 430,813 +0.04(+5.47%)
Oct 18, 2016 0.6500 0.7600 0.6000 0.7301 315,046 +0.06(+8.97%)
Oct 17, 2016 0.7300 0.7400 0.4400 0.6700 628,252 -0.05(-7.59%)
Oct 14, 2016 0.6620 0.7540 0.6550 0.7250 461,436 +0.08(+12.06%)
Oct 13, 2016 0.5900 0.6720 0.5811 0.6470 674,083 +0.11(+19.81%)
Oct 12, 2016 0.4575 0.5401 0.4300 0.5400 616,698 +0.11(+25.58%)
Oct 11, 2016 0.4350 0.4550 0.4000 0.4300 309,371 +0.03(+8.86%)
Oct 10, 2016 0.3081 0.4300 0.3011 0.3950 401,855 +0.05(+14.49%)
Oct 07, 2016 0.3290 0.4000 0.2900 0.3450 575,462 +0.07(+23.66%)
Oct 06, 2016 0.4510 0.5100 0.2050 0.2790 1,718,986 -0.17(-37.28%)
Oct 05, 2016 0.3650 0.4800 0.3610 0.4448 859,704 +0.09(+26.74%)
Oct 04, 2016 0.2900 0.3570 0.2900 0.3510 650,139 +0.07(+24.47%)
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.