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 (%)
Feb 28, 2018 0.0260 0.0275 0.0260 0.0275 22,969 +0.00(+7.00%)
Feb 22, 2018 0.0257 0.0257 0.0257 0 -0.00(-14.05%)
Feb 21, 2018 0.0300 0.0300 0.0284 0.0299 23,100 +0.00(+16.34%)
Feb 20, 2018 0.0257 0.0257 0.0257 0.0257 4,235 -0.00(-14.33%)
Feb 14, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Feb 13, 2018 0.0299 0.0300 0.0298 0.0299 54,598 -0.00(-0.33%)
Feb 12, 2018 0.0280 0.0300 0.0250 0.0300 48,979 +0.00(+0.00%)
Feb 09, 2018 0.0300 0.0300 0.0300 0.0300 51,000 -0.00(-10.45%)
Feb 08, 2018 0.0250 0.0349 0.0250 0.0335 41,036 +0.00(+11.67%)
Feb 07, 2018 0.0220 0.0300 0.0220 0.0300 27,300 +0.00(+0.00%)
Feb 06, 2018 0.0349 0.0349 0.0250 0.0300 92,307 +0.01(+25.00%)
Feb 05, 2018 0.0275 0.0275 0.0240 0.0240 38,450 -0.00(-13.04%)
Feb 02, 2018 0.0250 0.0337 0.0250 0.0276 122,135 +0.01(+38.00%)
Feb 01, 2018 0.0375 0.0376 0.0200 0.0200 1,770,696 -0.02(-46.67%)
Jan 31, 2018 0.0400 0.0400 0.0375 0.0375 34,604 -0.00(-3.60%)
Jan 30, 2018 0.0389 0.0389 0.0389 0.0389 285 -0.00(-3.47%)
Jan 29, 2018 0.0545 0.0545 0.0400 0.0403 94,298 -0.01(-15.87%)
Jan 26, 2018 0.0430 0.0479 0.0403 0.0479 17,631 +0.01(+16.83%)
Jan 24, 2018 0.0410 0.0410 0.0410 0 -0.00(-5.75%)
Jan 23, 2018 0.0500 0.0520 0.0400 0.0435 313,179 -0.01(-16.35%)
Jan 22, 2018 0.0550 0.0550 0.0499 0.0520 50,756 +0.00(+4.00%)
Jan 19, 2018 0.0375 0.0500 0.0375 0.0500 5,500 +0.01(+14.29%)
Jan 18, 2018 0.0508 0.0520 0.0437 0.0437 27,740 -0.01(-13.88%)
Jan 17, 2018 0.0520 0.0520 0.0485 0.0508 5,564 +0.01(+30.42%)
Jan 16, 2018 0.0470 0.0470 0.0375 0.0389 42,590 -0.00(-2.63%)
Jan 12, 2018 0.0400 0.0400 0.0400 0 -0.00(-5.88%)
Jan 11, 2018 0.0420 0.0550 0.0420 0.0425 28,825 -0.01(-15.76%)
Jan 10, 2018 0.0565 0.0581 0.0420 0.0505 110,797 -0.00(-2.98%)
Jan 09, 2018 0.0480 0.0520 0.0480 0.0520 20,612 +0.01(+13.04%)
Jan 08, 2018 0.0510 0.0525 0.0400 0.0460 63,270 -0.01(-10.24%)
Jan 05, 2018 0.0780 0.0400 0.0512 88,996 +0.01(+20.16%)
Jan 04, 2018 0.0400 0.0427 0.0391 0.0427 19,569 +0.01(+21.86%)
Jan 03, 2018 0.0425 0.0425 0.0350 0.0350 27,730 +0.00(+2.19%)
Jan 02, 2018 0.0470 0.0500 0.0343 0.0343 131,806 -0.01(-23.89%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Dec 28, 2017 0.0266 0.0300 0.0266 0.0300 62,155 +0.00(+15.38%)
Dec 27, 2017 0.0260 0.0260 0.0260 0.0260 34,724 +0.00(+4.00%)
Dec 26, 2017 0.0210 0.0250 0.0210 0.0250 4,000 +0.00(+23.76%)
Dec 22, 2017 0.0205 0.0205 0.0202 0.0202 29,216 +0.00(+0.00%)
Dec 21, 2017 0.0238 0.0238 0.0202 0.0202 13,487 -0.01(-26.55%)
Dec 20, 2017 0.0244 0.0275 0.0204 0.0275 75,821 +0.00(+0.73%)
Dec 19, 2017 0.0284 0.0284 0.0273 0.0273 64,745 -0.00(-4.88%)
Dec 18, 2017 0.0308 0.0360 0.0284 0.0287 12,177 +0.00(+4.74%)
Dec 15, 2017 0.0371 0.0371 0.0274 0.0274 5,500 -0.00(-0.36%)
Dec 14, 2017 0.0276 0.0276 0.0275 0.0275 23,443 +0.00(+0.73%)
Dec 13, 2017 0.0386 0.0386 0.0273 0.0273 92,267 +0.00(+0.00%)
Dec 12, 2017 0.0405 0.0405 0.0273 0.0273 16,000 -0.01(-35.00%)
Dec 11, 2017 0.0273 0.0420 0.0273 0.0420 8,591 +0.01(+54.41%)
Dec 08, 2017 0.0271 0.0272 0.0271 0.0272 10,000 -0.01(-27.47%)
Dec 07, 2017 0.0430 0.0430 0.0271 0.0375 40,450 -0.01(-16.67%)
Dec 06, 2017 0.0379 0.0450 0.0204 0.0450 140,091 +0.01(+42.07%)
Dec 05, 2017 0.0390 0.0390 0.0317 0.0317 8,300 -0.00(-2.21%)
Dec 04, 2017 0.0276 0.0276 0.0203 0.0324 17,351 +0.01(+61.14%)
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.