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
Last 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 (%)
Jun 30, 2017 0.0480 0.0480 0.0480 0.0480 15,100 +0.00(+0.00%)
Jun 29, 2017 0.0490 0.0490 0.0360 0.0480 118,618 +0.00(+0.00%)
Jun 28, 2017 0.0411 0.0490 0.0411 0.0480 88,120 +0.01(+37.14%)
Jun 27, 2017 0.0400 0.0411 0.0320 0.0350 136,526 -0.01(-22.22%)
Jun 26, 2017 0.0490 0.0490 0.0441 0.0450 6,770 -0.00(-3.43%)
Jun 23, 2017 0.0480 0.0480 0.0370 0.0466 74,500 +0.01(+29.09%)
Jun 22, 2017 0.0350 0.0480 0.0350 0.0361 16,142 +0.00(+12.81%)
Jun 21, 2017 0.0419 0.0419 0.0320 0.0320 136,118 -0.01(-15.79%)
Jun 19, 2017 0.0380 0.0380 0.0380 0 -0.00(-0.78%)
Jun 16, 2017 0.0490 0.0490 0.0383 0.0383 35,000 -0.01(-14.89%)
Jun 15, 2017 0.0379 0.0500 0.0350 0.0450 221,521 +0.01(+18.66%)
Jun 14, 2017 0.0325 0.0379 0.0325 0.0379 32,850 +0.01(+16.69%)
Jun 13, 2017 0.0341 0.0348 0.0321 0.0325 61,800 -0.01(-29.35%)
Jun 09, 2017 0.0460 0.0460 0.0460 0 +0.01(+22.96%)
Jun 08, 2017 0.0450 0.0450 0.0300 0.0374 182,245 +0.01(+20.29%)
Jun 07, 2017 0.0350 0.0449 0.0301 0.0311 76,046 -0.00(-5.76%)
Jun 06, 2017 0.0356 0.0357 0.0308 0.0330 93,800 -0.01(-20.48%)
Jun 05, 2017 0.0450 0.0450 0.0350 0.0415 82,695 -0.00(-7.78%)
Jun 02, 2017 0.0361 0.0450 0.0352 0.0450 78,777 +0.01(+24.69%)
Jun 01, 2017 0.0396 0.0400 0.0361 0.0361 51,800 -0.00(-3.50%)
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%)
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.