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 (%)
Sep 28, 2018 0.0190 0.0190 0.0180 0.0180 13,300 -0.00(-9.09%)
Sep 27, 2018 0.0170 0.0259 0.0073 0.0198 574,191 +0.01(+41.43%)
Sep 26, 2018 0.0100 0.0200 0.0100 0.0140 416,212 +0.00(+37.25%)
Sep 25, 2018 0.0070 0.0102 0.0070 0.0102 28,700 +0.00(+72.88%)
Sep 24, 2018 0.0059 0.0059 0.0058 0.0059 73,430 -0.00(-4.84%)
Sep 20, 2018 0.0062 0.0062 0.0062 0 -0.00(-11.43%)
Sep 19, 2018 0.0104 0.0104 0.0070 0.0070 59,682 -0.00(-32.04%)
Sep 18, 2018 0.0104 0.0104 0.0103 0.0103 3,000 +0.00(+21.18%)
Sep 17, 2018 0.0072 0.0085 0.0055 0.0085 53,470 -0.00(-28.57%)
Sep 14, 2018 0.0094 0.0119 0.0071 0.0119 38,900 +0.00(+29.35%)
Sep 13, 2018 0.0071 0.0092 0.0071 0.0092 51,690 -0.00(-8.00%)
Sep 12, 2018 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-27.54%)
Sep 11, 2018 0.0100 0.0138 0.0100 0.0138 60,000 +0.00(+32.69%)
Sep 10, 2018 0.0095 0.0130 0.0095 0.0104 35,500 +0.00(+15.56%)
Sep 07, 2018 0.0100 0.0136 0.0070 0.0090 48,000 -0.00(-25.00%)
Sep 06, 2018 0.0137 0.0137 0.0120 0.0120 6,880 -0.00(-13.04%)
Sep 05, 2018 0.0102 0.0138 0.0102 0.0138 11,811 +0.00(+39.39%)
Sep 04, 2018 0.0099 0.0099 0.0099 0.0099 2,806 -0.00(-27.74%)
Aug 31, 2018 0.0137 0.0137 0.0137 0 -0.00(-2.14%)
Aug 29, 2018 0.0140 0.0140 0.0140 0 +0.00(+40.00%)
Aug 27, 2018 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Aug 24, 2018 0.0123 0.0192 0.0120 0.0120 85,200 -0.01(-38.78%)
Aug 22, 2018 0.0196 0.0196 0.0196 0 +0.01(+83.18%)
Aug 21, 2018 0.0104 0.0107 0.0104 0.0107 12,000 -0.00(-10.83%)
Aug 20, 2018 0.0101 0.0120 0.0100 0.0120 10,900 -0.00(-4.76%)
Aug 17, 2018 0.0100 0.0127 0.0100 0.0126 50,400 -0.00(-7.35%)
Aug 16, 2018 0.0178 0.0178 0.0078 0.0136 49,000 -0.00(-15.00%)
Aug 15, 2018 0.0125 0.0197 0.0120 0.0160 538,890 +0.01(+79.78%)
Aug 13, 2018 0.0089 0.0089 0.0089 0 +0.00(+111.90%)
Aug 10, 2018 0.0083 0.0083 0.0042 0.0042 1,600 -0.00(-49.40%)
Aug 09, 2018 0.0083 0.0083 0.0083 0.0083 48,985 +0.00(+0.00%)
Aug 08, 2018 0.0083 0.0083 0.0083 5 +0.00(+0.00%)
Aug 07, 2018 0.0083 0.0083 0.0083 0.0083 16,500 +0.00(+0.00%)
Aug 06, 2018 0.0083 0.0083 0.0083 0.0083 2,415 +0.00(+0.00%)
Aug 02, 2018 0.0083 0.0083 0.0083 0 +0.00(+0.00%)
Aug 01, 2018 0.0083 0.0083 0.0083 0.0083 2,942 -0.00(-1.19%)
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%)
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.