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, 2017 0.0365 0.0374 0.0350 0.0374 12,300 +0.00(+14.02%)
May 30, 2017 0.0375 0.0450 0.0301 0.0328 98,358 -0.00(-12.53%)
May 26, 2017 0.0348 0.0375 0.0301 0.0375 24,800 +0.00(+8.49%)
May 25, 2017 0.0390 0.0434 0.0311 0.0346 38,650 -0.00(-11.37%)
May 24, 2017 0.0440 0.0460 0.0390 0.0390 18,928 -0.00(-3.11%)
May 23, 2017 0.0300 0.0460 0.0300 0.0403 14,695 -0.00(-0.62%)
May 22, 2017 0.0380 0.0460 0.0380 0.0405 7,499 -0.00(-0.49%)
May 19, 2017 0.0455 0.0455 0.0395 0.0407 88,873 -0.01(-11.52%)
May 18, 2017 0.0465 0.0465 0.0403 0.0460 50,052 -0.00(-6.37%)
May 17, 2017 0.0460 0.0500 0.0390 0.0491 169,781 +0.00(+9.18%)
May 16, 2017 0.0448 0.0450 0.0443 0.0450 153,787 +0.00(+0.00%)
May 15, 2017 0.0450 0.0450 0.0410 0.0450 27,065 +0.00(+7.14%)
May 12, 2017 0.0488 0.0519 0.0420 0.0420 109,062 +0.00(+1.94%)
May 11, 2017 0.0455 0.0476 0.0400 0.0412 97,864 +0.00(+1.50%)
May 10, 2017 0.0488 0.0500 0.0400 0.0406 259,721 -0.01(-24.83%)
May 09, 2017 0.0450 0.0560 0.0420 0.0540 284,096 +0.01(+20.27%)
May 08, 2017 0.0600 0.0600 0.0446 0.0449 72,229 -0.01(-25.04%)
May 05, 2017 0.0565 0.0600 0.0480 0.0599 114,438 +0.01(+25.31%)
May 04, 2017 0.0563 0.0600 0.0470 0.0478 21,300 -0.01(-19.66%)
May 03, 2017 0.0538 0.0595 0.0480 0.0595 25,500 +0.01(+23.96%)
May 02, 2017 0.0600 0.0600 0.0480 0.0480 46,069 -0.01(-20.00%)
May 01, 2017 0.0600 0.0600 0.0550 0.0600 59,770 +0.00(+0.00%)
Apr 28, 2017 0.0510 0.0600 0.0510 0.0600 109,415 +0.01(+19.17%)
Apr 27, 2017 0.0510 0.0510 0.0450 0.0503 203,653 -0.00(-8.45%)
Apr 26, 2017 0.0600 0.0630 0.0520 0.0550 83,598 -0.00(-1.79%)
Apr 25, 2017 0.0520 0.0679 0.0520 0.0560 87,395 -0.01(-17.16%)
Apr 24, 2017 0.0680 0.0680 0.0570 0.0676 54,903 +0.00(+4.16%)
Apr 21, 2017 0.0517 0.0678 0.0517 0.0649 14,105 +0.00(+8.17%)
Apr 20, 2017 0.0600 0.0680 0.0553 0.0600 295,781 +0.00(+1.87%)
Apr 19, 2017 0.0476 0.0639 0.0476 0.0589 128,688 +0.00(+4.43%)
Apr 18, 2017 0.0550 0.0571 0.0450 0.0564 134,027 -0.00(-1.91%)
Apr 17, 2017 0.0550 0.0639 0.0550 0.0575 73,542 -0.00(-4.17%)
Apr 13, 2017 0.0710 0.0710 0.0540 0.0600 187,220 -0.01(-14.16%)
Apr 12, 2017 0.0710 0.0710 0.0652 0.0699 66,695 -0.00(-1.09%)
Apr 11, 2017 0.0818 0.0820 0.0661 0.0707 279,529 -0.01(-10.20%)
Apr 10, 2017 0.0635 0.0850 0.0635 0.0787 12,100 +0.00(+6.50%)
Apr 07, 2017 0.0790 0.0850 0.0738 0.0739 152,196 -0.00(-1.73%)
Apr 06, 2017 0.0790 0.0840 0.0700 0.0752 282,094 +0.00(+1.62%)
Apr 05, 2017 0.0705 0.0800 0.0705 0.0740 123,161 -0.00(-5.13%)
Apr 04, 2017 0.0700 0.0780 0.0700 0.0780 52,443 +0.01(+8.33%)
Apr 03, 2017 0.0900 0.0900 0.0700 0.0720 145,795 -0.02(-18.18%)
Mar 31, 2017 0.0895 0.0897 0.0700 0.0880 253,230 +0.01(+9.86%)
Mar 30, 2017 0.0825 0.0950 0.0800 0.0801 66,967 -0.01(-7.93%)
Mar 29, 2017 0.0770 0.0900 0.0735 0.0870 20,912 +0.01(+14.32%)
Mar 28, 2017 0.0800 0.0932 0.0761 0.0761 35,560 -0.02(-19.04%)
Mar 27, 2017 0.0850 0.0950 0.0755 0.0940 81,373 +0.00(+4.44%)
Mar 24, 2017 0.0950 0.0950 0.0800 0.0900 62,999 -0.01(-5.26%)
Mar 23, 2017 0.0810 0.0950 0.0810 0.0950 76,584 +0.01(+18.75%)
Mar 22, 2017 0.0750 0.0879 0.0750 0.0800 10,900 +0.00(+5.26%)
Mar 21, 2017 0.0650 0.0900 0.0650 0.0760 47,607 -0.01(-13.04%)
Mar 20, 2017 0.1010 0.1010 0.0780 0.0874 14,960 +0.00(+3.80%)
Mar 17, 2017 0.0840 0.0984 0.0840 0.0842 110,413 +0.00(+0.24%)
Mar 16, 2017 0.0960 0.0960 0.0770 0.0840 38,119 +0.01(+9.09%)
Mar 15, 2017 0.0937 0.1020 0.0100 0.0770 217,029 -0.02(-17.80%)
Mar 14, 2017 0.0901 0.1200 0.0901 0.0937 88,834 -0.01(-8.79%)
Mar 13, 2017 0.1051 0.1100 0.0901 0.1027 276,318 -0.00(-2.28%)
Mar 10, 2017 0.1319 0.1319 0.1050 0.1051 169,502 -0.01(-12.49%)
Mar 09, 2017 0.1076 0.1320 0.1076 0.1201 155,419 +0.00(+1.01%)
Mar 08, 2017 0.1200 0.1300 0.1050 0.1189 199,901 +0.01(+13.24%)
Mar 07, 2017 0.1200 0.1300 0.1050 0.1050 163,048 +0.00(+1.45%)
Mar 06, 2017 0.1200 0.1200 0.0975 0.1035 29,944 +0.00(+3.50%)
Mar 03, 2017 0.0975 0.1250 0.0900 0.1000 198,127 +0.02(+25.00%)
Mar 02, 2017 0.1295 0.1295 0.0800 0.0800 311,463 -0.03(-25.93%)
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.