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 (%)
Sep 29, 2017 0.0230 0.0261 0.0214 0.0236 139,564 -0.00(-10.61%)
Sep 28, 2017 0.0290 0.0290 0.0264 0.0264 66,200 -0.00(-7.04%)
Sep 26, 2017 0.0284 0.0284 0.0284 0 +0.01(+30.28%)
Sep 25, 2017 0.0265 0.0286 0.0207 0.0218 136,544 -0.01(-24.57%)
Sep 22, 2017 0.0245 0.0289 0.0241 0.0289 19,902 -0.00(-3.99%)
Sep 21, 2017 0.0226 0.0301 0.0226 0.0301 28,400 +0.01(+32.60%)
Sep 20, 2017 0.0301 0.0370 0.0206 0.0227 50,895 +0.00(+10.19%)
Sep 19, 2017 0.0290 0.0290 0.0206 0.0206 8,650 -0.01(-23.70%)
Sep 18, 2017 0.0250 0.0270 0.0250 0.0270 40,000 +0.00(+8.00%)
Sep 15, 2017 0.0236 0.0250 0.0236 0.0250 6,999 -0.00(-13.79%)
Sep 13, 2017 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Sep 12, 2017 0.0290 0.0290 0.0201 0.0290 41,616 -0.00(-5.54%)
Sep 11, 2017 0.0260 0.0370 0.0201 0.0307 17,500 +0.01(+80.59%)
Sep 08, 2017 0.0170 0.0269 0.0170 0.0170 286,430 +0.00(+20.57%)
Sep 07, 2017 0.0260 0.0260 0.0128 0.0141 85,000 -0.00(-19.89%)
Sep 06, 2017 0.0309 0.0309 0.0111 0.0176 137,145 -0.00(-3.30%)
Sep 01, 2017 0.0182 0.0182 0.0182 0 +0.00(+4.00%)
Aug 31, 2017 0.0175 0.0217 0.0175 0.0175 117,749 -0.01(-32.43%)
Aug 30, 2017 0.0230 0.0259 0.0230 0.0259 1,500 +0.00(+7.92%)
Aug 29, 2017 0.0200 0.0252 0.0200 0.0240 137,140 +0.01(+69.01%)
Aug 28, 2017 0.0142 0.0220 0.0142 0.0142 24,000 +0.00(+7.58%)
Aug 25, 2017 0.0162 0.0200 0.0132 0.0132 43,735 -0.00(-17.50%)
Aug 24, 2017 0.0400 0.0400 0.0150 0.0160 16,140 +0.00(+10.34%)
Aug 23, 2017 0.0269 0.0269 0.0145 0.0145 8,400 -0.00(-23.68%)
Aug 22, 2017 0.0190 0.0190 0.0121 0.0190 105,425 -0.01(-23.85%)
Aug 21, 2017 0.0250 0.0250 0.0249 0.0249 30,000 -0.00(-13.67%)
Aug 18, 2017 0.0289 0.0289 0.0289 0.0289 4,200 +0.00(+11.15%)
Aug 17, 2017 0.0190 0.0289 0.0190 0.0260 21,175 +0.01(+30.00%)
Aug 16, 2017 0.0275 0.0275 0.0170 0.0200 81,934 -0.00(-16.67%)
Aug 15, 2017 0.0250 0.0379 0.0240 0.0240 34,050 -0.00(-4.00%)
Aug 14, 2017 0.0250 0.0379 0.0110 0.0250 386,922 +0.00(+0.56%)
Aug 11, 2017 0.0252 0.0300 0.0249 0.0249 63,400 -0.00(-1.35%)
Aug 10, 2017 0.0252 0.0252 0.0252 0.0252 5,000 +0.00(+14.03%)
Aug 09, 2017 0.0297 0.0336 0.0221 0.0221 111,080 -0.01(-26.33%)
Aug 08, 2017 0.0300 0.0324 0.0300 0.0300 95,035 +0.00(+0.00%)
Aug 04, 2017 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Aug 03, 2017 0.0320 0.0320 0.0320 0.0320 20,140 +0.00(+0.00%)
Aug 02, 2017 0.0320 0.0320 0.0320 0.0320 18,800 +0.00(+0.00%)
Aug 01, 2017 0.0300 0.0320 0.0300 0.0320 15,000 +0.00(+6.67%)
Jul 31, 2017 0.0316 0.0350 0.0300 0.0300 130,251 -0.00(-4.76%)
Jul 28, 2017 0.0315 0.0315 0.0315 0.0315 11,000 +0.00(+0.00%)
Jul 27, 2017 0.0400 0.0400 0.0309 0.0315 19,450 +0.00(+0.00%)
Jul 26, 2017 0.0320 0.0320 0.0313 0.0315 89,067 +0.00(+0.00%)
Jul 25, 2017 0.0350 0.0350 0.0315 0.0315 81,900 -0.00(-10.00%)
Jul 24, 2017 0.0395 0.0400 0.0348 0.0350 78,872 -0.00(-10.26%)
Jul 21, 2017 0.0390 0.0390 0.0355 0.0390 18,500 +0.00(+9.86%)
Jul 20, 2017 0.0355 0.0355 0.0355 0.0355 22,000 -0.00(-8.97%)
Jul 19, 2017 0.0400 0.0450 0.0390 0.0390 108,800 -0.00(-2.50%)
Jul 18, 2017 0.0350 0.0450 0.0350 0.0400 19,550 +0.00(+0.34%)
Jul 17, 2017 0.0405 0.0455 0.0371 0.0399 13,387 -0.00(-0.34%)
Jul 14, 2017 0.0450 0.0450 0.0400 0.0400 144,196 +0.00(+2.56%)
Jul 13, 2017 0.0375 0.0450 0.0321 0.0390 180,226 -0.00(-4.88%)
Jul 12, 2017 0.0397 0.0424 0.0340 0.0410 114,280 +0.01(+23.49%)
Jul 11, 2017 0.0450 0.0450 0.0331 0.0332 139,905 -0.00(-2.35%)
Jul 10, 2017 0.0340 0.0340 0.0340 0.0340 20,000 +0.00(+2.41%)
Jul 07, 2017 0.0400 0.0420 0.0332 0.0332 128,382 -0.00(-11.70%)
Jul 06, 2017 0.0376 0.0376 0.0376 0.0376 4,000 +0.00(+0.00%)
Jul 05, 2017 0.0370 0.0376 0.0370 0.0376 1,200 +0.00(+0.27%)
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.