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, 2023 0.0071 0.0076 0.0053 0.0076 290,500 +0.00(+4.11%)
Feb 27, 2023 0.0072 0.0073 0.0072 0.0073 181,020 -0.00(-2.67%)
Feb 24, 2023 0.0064 0.0075 0.0052 0.0075 52,100 -0.00(-5.06%)
Feb 23, 2023 0.0064 0.0079 0.0058 0.0079 50,300 +0.00(+43.64%)
Feb 22, 2023 0.0063 0.0070 0.0055 0.0055 42,300 -0.00(-14.06%)
Feb 21, 2023 0.0060 0.0080 0.0055 0.0064 148,600 -0.00(-1.54%)
Feb 17, 2023 0.0065 0.0065 0.0065 0.0065 40,000 -0.00(-19.75%)
Feb 16, 2023 0.0082 0.0082 0.0061 0.0081 324,300 -0.00(-8.99%)
Feb 15, 2023 0.0089 0.0089 0.0086 0.0089 180,200 -0.00(-1.11%)
Feb 14, 2023 0.0070 0.0091 0.0070 0.0090 659,244 +0.00(+16.88%)
Feb 13, 2023 0.0081 0.0081 0.0068 0.0077 622,450 -0.00(-13.48%)
Feb 10, 2023 0.0059 0.0089 0.0059 0.0089 1,004,975 +0.00(+43.55%)
Feb 09, 2023 0.0050 0.0090 0.0042 0.0062 6,291,849 +0.00(+29.17%)
Feb 08, 2023 0.0048 0.0048 0.0048 0.0048 10,704 -0.00(-12.73%)
Feb 06, 2023 0.0055 0 +0.00(+10.00%)
Feb 03, 2023 0.0050 0.0053 0.0050 0.0050 37,600 +0.00(+25.00%)
Feb 02, 2023 0.0040 0.0040 0.0040 0.0040 45,000 -0.00(-2.44%)
Jan 31, 2023 0.0041 0 +0.00(+0.00%)
Jan 30, 2023 0.0046 0.0046 0.0041 0.0041 17,600 +0.00(+0.00%)
Jan 27, 2023 0.0047 0.0047 0.0041 0.0041 21,450 -0.00(-18.00%)
Jan 26, 2023 0.0043 0.0050 0.0043 0.0050 9,555 +0.00(+0.00%)
Jan 24, 2023 0.0050 0 +0.00(+11.11%)
Jan 23, 2023 0.0045 0.0045 0.0045 0.0045 200,190 -0.00(-13.46%)
Jan 19, 2023 0.0052 0 +0.00(+6.12%)
Jan 18, 2023 0.0041 0.0049 0.0041 0.0049 50,300 +0.00(+22.50%)
Jan 17, 2023 0.0037 0.0050 0.0037 0.0040 2,856,800 +0.00(+25.00%)
Jan 13, 2023 0.0045 0.0046 0.0030 0.0032 6,975,168 -0.00(-45.76%)
Jan 11, 2023 0.0059 0 +0.00(+18.00%)
Jan 10, 2023 0.0050 0.0055 0.0050 0.0050 31,928 -0.00(-9.09%)
Jan 05, 2023 0.0055 0 +0.00(+7.84%)
Jan 04, 2023 0.0051 0.0051 0.0051 0.0051 54,850 -0.00(-7.27%)
Dec 30, 2022 0.0055 0 +0.00(+7.84%)
Dec 29, 2022 0.0051 0.0051 0.0051 0.0051 10,500 -0.00(-15.00%)
Dec 27, 2022 0.0060 0 +0.00(+9.09%)
Dec 23, 2022 0.0055 0.0055 0.0055 0.0055 50,000 -0.00(-19.12%)
Dec 20, 2022 0.0068 0 +0.00(+33.33%)
Dec 19, 2022 0.0058 0.0058 0.0050 0.0051 6,000,000 -0.00(-13.56%)
Dec 16, 2022 0.0060 0.0060 0.0059 0.0059 2,000,000 -0.00(-15.71%)
Dec 15, 2022 0.0078 0.0078 0.0056 0.0070 2,409,188 +0.00(+25.00%)
Dec 14, 2022 0.0060 0.0060 0.0056 0.0056 13,050 -0.00(-20.00%)
Dec 13, 2022 0.0055 0.0080 0.0054 0.0070 2,892,465 -0.00(-1.41%)
Dec 12, 2022 0.0065 0.0072 0.0057 0.0071 2,316,431 +0.00(+20.34%)
Dec 09, 2022 0.0075 0.0075 0.0054 0.0059 2,246,543 -0.00(-21.33%)
Dec 08, 2022 0.0076 0.0090 0.0064 0.0075 2,001,099 -0.00(-21.05%)
Dec 07, 2022 0.0082 0.0095 0.0065 0.0095 2,548,147 -0.00(-5.00%)
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.