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 (%)
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%)
May 01, 2018 0.0186 0.0186 0.0186 0.0186 200 -0.00(-12.06%)
Apr 27, 2018 0.0211 0.0211 0.0211 0 +0.00(+13.71%)
Apr 26, 2018 0.0186 0.0186 0.0186 0.0186 445 +0.00(+0.54%)
Apr 25, 2018 0.0185 0.0185 0.0185 0.0185 500 +0.00(+1.09%)
Apr 23, 2018 0.0183 0.0183 0.0183 0 +0.00(+4.57%)
Apr 20, 2018 0.0201 0.0225 0.0101 0.0175 176,434 -0.01(-37.28%)
Apr 19, 2018 0.0202 0.0279 0.0200 0.0279 150,985 +0.00(+0.36%)
Apr 18, 2018 0.0279 0.0279 0.0278 0.0278 1,210 +0.01(+25.79%)
Apr 13, 2018 0.0221 0.0221 0.0221 0 +0.00(+9.41%)
Apr 11, 2018 0.0202 0.0202 0.0202 0 -0.01(-27.34%)
Apr 10, 2018 0.0278 0.0278 0.0278 0.0278 100 +0.00(+0.00%)
Apr 09, 2018 0.0289 0.0290 0.0278 0.0278 15,000 -0.00(-4.14%)
Apr 06, 2018 0.0293 0.0293 0.0200 0.0290 102,467 +0.00(+1.83%)
Apr 05, 2018 0.0238 0.0290 0.0238 0.0285 2,050 +0.00(+19.79%)
Apr 04, 2018 0.0220 0.0249 0.0220 0.0238 7,672 -0.00(-0.94%)
Apr 03, 2018 0.0202 0.0240 0.0200 0.0240 38,500 -0.00(-4.00%)
Apr 02, 2018 0.0250 0.0294 0.0250 0.0250 27,622 +0.01(+25.00%)
Mar 29, 2018 0.0200 0.0200 0.0200 0 -0.01(-29.52%)
Mar 28, 2018 0.0284 0.0284 0.0284 0.0284 10,000 +0.00(+8.61%)
Mar 27, 2018 0.0261 0.0261 0.0261 0.0261 5,400 +0.00(+0.10%)
Mar 23, 2018 0.0261 0.0261 0.0261 0 -0.00(-11.82%)
Mar 22, 2018 0.0296 0.0296 0.0296 0.0296 100 +0.00(+18.40%)
Mar 20, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 16, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 15, 2018 0.0262 0.0262 0.0250 0.0250 30,200 +0.00(+0.00%)
Mar 14, 2018 0.0250 0.0250 0.0250 0.0250 31,000 -0.00(-16.39%)
Mar 12, 2018 0.0299 0.0299 0.0299 0 +0.00(+17.25%)
Mar 09, 2018 0.0266 0.0266 0.0255 0.0255 1,750 +0.00(+0.04%)
Mar 08, 2018 0.0255 0.0255 0.0255 0.0255 132 +0.00(+1.96%)
Mar 07, 2018 0.0262 0.0287 0.0250 0.0250 75,190 -0.00(-16.11%)
Mar 06, 2018 0.0200 0.0299 0.0200 0.0298 124,123 +0.01(+24.17%)
Mar 05, 2018 0.0260 0.0260 0.0180 0.0240 105,239 -0.00(-7.69%)
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.