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 (%)
Apr 30, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Apr 29, 2019 0.0060 0.0060 0.0060 0.0060 1,987 +0.00(+0.00%)
Apr 26, 2019 0.0063 0.0063 0.0060 0.0060 37,500 -0.00(-3.23%)
Apr 25, 2019 0.0062 0.0062 0.0062 0.0062 6,000 +0.00(+0.00%)
Apr 22, 2019 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Apr 16, 2019 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Apr 15, 2019 0.0062 0.0062 0.0062 0.0062 10,000 +0.00(+0.00%)
Apr 12, 2019 0.0062 0.0062 0.0062 1 +0.00(+0.00%)
Apr 09, 2019 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Apr 08, 2019 0.0062 0.0062 0.0062 0.0062 1,000 +0.00(+0.00%)
Apr 04, 2019 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Apr 03, 2019 0.0062 0.0097 0.0062 0.0062 9,663 +0.00(+0.00%)
Mar 28, 2019 0.0062 0.0062 0.0062 0 -0.00(-3.13%)
Mar 27, 2019 0.0064 0.0064 0.0064 0.0064 3,475 +0.00(+0.00%)
Mar 25, 2019 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Mar 22, 2019 0.0064 0.0064 0.0064 0.0064 200 +0.00(+3.23%)
Mar 21, 2019 0.0062 0.0062 0.0062 0.0062 1,000 +0.00(+0.00%)
Mar 20, 2019 0.0062 0.0062 0.0062 0.0062 17,000 -0.00(-36.08%)
Mar 15, 2019 0.0097 0.0097 0.0097 0 +0.00(+53.97%)
Mar 11, 2019 0.0063 0.0063 0.0063 0 -0.00(-34.37%)
Feb 26, 2019 0.0096 0.0096 0.0096 0 +0.00(+54.84%)
Feb 22, 2019 0.0062 0.0062 0.0062 0 -0.00(-23.46%)
Feb 21, 2019 0.0081 0.0081 0.0081 0.0081 60,000 -0.00(-37.69%)
Feb 20, 2019 0.0130 0.0130 0.0130 0.0130 1,552 +0.00(+0.00%)
Feb 13, 2019 0.0130 0.0130 0.0130 0 +0.01(+83.10%)
Feb 06, 2019 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Feb 04, 2019 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Feb 01, 2019 0.0071 0.0071 0.0071 0.0071 400 -0.01(-55.62%)
Jan 29, 2019 0.0160 0.0160 0.0160 0 +0.01(+128.57%)
Jan 28, 2019 0.0070 0.0070 0.0070 0.0070 250 +0.00(+0.00%)
Jan 24, 2019 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 22, 2019 0.0070 0.0070 0.0070 0 -0.00(-6.67%)
Jan 16, 2019 0.0075 0.0075 0.0075 0 -0.00(-7.41%)
Jan 15, 2019 0.0080 0.0081 0.0080 0.0081 6,000 +0.00(+1.25%)
Jan 14, 2019 0.0080 0.0080 0.0080 0.0080 8,140 +0.00(+6.67%)
Jan 11, 2019 0.0075 0.0075 0.0075 62 +0.00(+0.00%)
Jan 10, 2019 0.0082 0.0082 0.0075 0.0075 30,336 -0.01(-53.13%)
Jan 09, 2019 0.0160 0.0160 0.0160 0.0160 2,000 +0.00(+31.15%)
Jan 07, 2019 0.0122 0.0122 0.0122 0 +0.00(+34.07%)
Jan 04, 2019 0.0097 0.0160 0.0091 0.0091 61,300 +0.00(+21.33%)
Jan 03, 2019 0.0075 0.0075 0.0075 0.0075 500 -0.00(-31.19%)
Jan 02, 2019 0.0109 0.0109 0.0109 0.0109 2,850 +0.00(+45.33%)
Dec 31, 2018 0.0111 0.0111 0.0075 0.0075 32,100 -0.00(-25.00%)
Dec 28, 2018 0.0110 0.0110 0.0100 0.0100 12,200 +0.00(+0.00%)
Dec 27, 2018 0.0060 0.0100 0.0060 0.0100 50,643 +0.00(+14.94%)
Dec 26, 2018 0.0062 0.0087 0.0060 0.0087 102,520 +0.00(+19.18%)
Dec 24, 2018 0.0073 0.0073 0.0073 0.0073 20,000 -0.00(-10.98%)
Dec 20, 2018 0.0082 0.0082 0.0082 0 +0.00(+12.33%)
Dec 18, 2018 0.0073 0.0073 0.0073 0 -0.00(-10.98%)
Dec 17, 2018 0.0082 0.0082 0.0082 0.0082 300 -0.00(-4.65%)
Dec 14, 2018 0.0075 0.0086 0.0075 0.0086 13,500 +0.00(+7.50%)
Dec 12, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 11, 2018 0.0080 0.0080 0.0080 0.0080 12,400 -0.00(-16.67%)
Dec 10, 2018 0.0113 0.0113 0.0096 0.0096 6,750 +0.00(+20.00%)
Dec 07, 2018 0.0080 0.0080 0.0080 0.0080 15,900 +0.00(+0.00%)
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%)
Sep 04, 2018 0.0099 0.0099 0.0099 0.0099 2,806 -0.00(-27.74%)
Aug 31, 2018 0.0137 0.0137 0.0137 0 -0.00(-2.14%)
Aug 29, 2018 0.0140 0.0140 0.0140 0 +0.00(+40.00%)
Aug 27, 2018 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Aug 24, 2018 0.0123 0.0192 0.0120 0.0120 85,200 -0.01(-38.78%)
Aug 22, 2018 0.0196 0.0196 0.0196 0 +0.01(+83.18%)
Aug 21, 2018 0.0104 0.0107 0.0104 0.0107 12,000 -0.00(-10.83%)
Aug 20, 2018 0.0101 0.0120 0.0100 0.0120 10,900 -0.00(-4.76%)
Aug 17, 2018 0.0100 0.0127 0.0100 0.0126 50,400 -0.00(-7.35%)
Aug 16, 2018 0.0178 0.0178 0.0078 0.0136 49,000 -0.00(-15.00%)
Aug 15, 2018 0.0125 0.0197 0.0120 0.0160 538,890 +0.01(+79.78%)
Aug 13, 2018 0.0089 0.0089 0.0089 0 +0.00(+111.90%)
Aug 10, 2018 0.0083 0.0083 0.0042 0.0042 1,600 -0.00(-49.40%)
Aug 09, 2018 0.0083 0.0083 0.0083 0.0083 48,985 +0.00(+0.00%)
Aug 08, 2018 0.0083 0.0083 0.0083 5 +0.00(+0.00%)
Aug 07, 2018 0.0083 0.0083 0.0083 0.0083 16,500 +0.00(+0.00%)
Aug 06, 2018 0.0083 0.0083 0.0083 0.0083 2,415 +0.00(+0.00%)
Aug 02, 2018 0.0083 0.0083 0.0083 0 +0.00(+0.00%)
Aug 01, 2018 0.0083 0.0083 0.0083 0.0083 2,942 -0.00(-1.19%)
Jul 30, 2018 0.0084 0.0084 0.0084 0 +0.00(+1.20%)
Jul 27, 2018 0.0083 0.0083 0.0083 0.0083 30,100 -0.00(-2.35%)
Jul 26, 2018 0.0085 0.0085 0.0085 0.0085 39,000 +0.00(+2.41%)
Jul 25, 2018 0.0083 0.0083 0.0083 0.0083 1,500 +0.00(+0.00%)
Jul 24, 2018 0.0083 0.0083 0.0083 0.0083 3,163 +0.00(+0.00%)
Jul 23, 2018 0.0100 0.0100 0.0083 0.0083 8,500 +0.00(+0.00%)
Jul 20, 2018 0.0083 0.0083 0.0083 0.0083 205 -0.00(-17.00%)
Jul 19, 2018 0.0087 0.0100 0.0083 0.0100 60,719 +0.00(+0.00%)
Jul 18, 2018 0.0101 0.0101 0.0100 0.0100 30,000 -0.00(-18.03%)
Jul 17, 2018 0.0122 0.0122 0.0122 0.0122 12,738 +0.00(+0.00%)
Jul 13, 2018 0.0122 0.0122 0.0122 0 +0.00(+0.00%)
Jul 11, 2018 0.0122 0.0122 0.0122 0 +0.00(+0.00%)
Jul 06, 2018 0.0122 0.0122 0.0122 15 +0.00(+0.00%)
Jul 05, 2018 0.0122 0.0122 0.0122 0.0122 504 -0.00(-0.81%)
Jul 02, 2018 0.0123 0.0123 0.0123 0 -0.00(-5.20%)
Jun 29, 2018 0.0130 0.0130 0.0130 0.0130 1,200 +0.00(+5.49%)
Jun 28, 2018 0.0123 0.0123 0.0123 0.0123 8,800 +0.00(+0.82%)
Jun 27, 2018 0.0122 0.0122 0.0122 0.0122 100 -0.00(-18.67%)
Jun 26, 2018 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+22.95%)
Jun 25, 2018 0.0150 0.0150 0.0122 0.0122 60,000 -0.00(-11.59%)
Jun 22, 2018 0.0150 0.0150 0.0113 0.0138 29,300 -0.00(-8.00%)
Jun 21, 2018 0.0172 0.0200 0.0101 0.0150 73,698 -0.00(-21.47%)
Jun 20, 2018 0.0190 0.0191 0.0172 0.0191 51,045 +0.00(+4.37%)
Jun 19, 2018 0.0290 0.0299 0.0183 0.0183 47,519 +0.00(+10.91%)
Jun 14, 2018 0.0165 0.0165 0.0165 0 -0.00(-12.70%)
Jun 12, 2018 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Jun 11, 2018 0.0189 0.0189 0.0189 0.0189 3,000 -0.00(-8.03%)
Jun 08, 2018 0.0205 0.0205 0.0205 0.0205 4,000 +0.00(+8.73%)
Jun 07, 2018 0.0189 0.0189 0.0189 0.0189 4,000 -0.00(-0.53%)
Jun 05, 2018 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Jun 01, 2018 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
May 31, 2018 0.0221 0.0221 0.0165 0.0190 19,350 -0.00(-16.30%)
May 30, 2018 0.0228 0.0228 0.0226 0.0227 19,030 +0.01(+33.53%)
May 29, 2018 0.0170 0.0170 0.0170 0.0170 15,000 -0.00(-6.85%)
May 25, 2018 0.0182 0.0182 0.0182 0 +0.00(+10.61%)
May 24, 2018 0.0165 0.0165 0.0165 0.0165 3,000 -0.01(-31.25%)
May 23, 2018 0.0240 0.0240 0.0240 0.0240 50,000 +0.01(+45.45%)
May 22, 2018 0.0165 0.0165 0.0165 0.0165 275 +0.00(+3.13%)
May 17, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
May 16, 2018 0.0160 0.0160 0.0160 0.0160 20,000 +0.00(+0.00%)
May 15, 2018 0.0160 0.0160 0.0160 0.0160 2,006 +0.00(+0.00%)
May 14, 2018 0.0160 0.0160 0.0160 0.0160 51,200 +0.00(+5.96%)
May 11, 2018 0.0151 0.0151 0.0151 0.0151 3,250 -0.01(-41.02%)
May 09, 2018 0.0256 0.0256 0.0256 0 -0.00(-1.54%)
May 08, 2018 0.0260 0.0260 0.0260 0.0260 5,357 +0.00(+16.07%)
May 07, 2018 0.0150 0.0224 0.0150 0.0224 22,100 -0.00(-17.04%)
May 04, 2018 0.0152 0.0270 0.0152 0.0270 6,569 +0.01(+78.81%)
May 03, 2018 0.0186 0.0186 0.0151 0.0151 25,000 -0.00(-18.82%)
May 02, 2018 0.0186 0.0186 0.0186 0.0186 5,000 +0.00(+0.00%)
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.