Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Advance Inc (OP: HADV )

0.0047 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 6, 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 (%)
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.