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

Advantis Corp (OP: ADVT )

0.0001 UNCHANGED
Last Price Updated: 1:36 PM EDT, Oct 23, 2023 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 (%)
Nov 30, 2016 0.0046 0.0046 0.0039 0.0042 1,326,220 +0.00(+10.53%)
Nov 29, 2016 0.0040 0.0040 0.0038 0.0038 942,000 -0.00(-13.64%)
Nov 28, 2016 0.0044 0.0044 0.0037 0.0044 1,961,574 -0.00(-3.08%)
Nov 25, 2016 0.0043 0.0045 0.0041 0.0045 722,688 +0.00(+5.58%)
Nov 23, 2016 0.0043 0.0043 0.0043 0 +0.00(+7.50%)
Nov 22, 2016 0.0040 0.0043 0.0036 0.0040 1,117,927 -0.00(-6.98%)
Nov 21, 2016 0.0038 0.0052 0.0036 0.0043 4,735,187 +0.00(+4.88%)
Nov 18, 2016 0.0033 0.0044 0.0033 0.0041 3,636,794 +0.00(+20.59%)
Nov 17, 2016 0.0034 0.0034 0.0025 0.0034 4,643,606 -0.00(-5.56%)
Nov 16, 2016 0.0035 0.0036 0.0027 0.0036 990,825 +0.00(+2.86%)
Nov 15, 2016 0.0040 0.0041 0.0030 0.0035 2,338,072 -0.00(-12.50%)
Nov 14, 2016 0.0042 0.0044 0.0030 0.0040 1,900,575 +0.00(+25.00%)
Nov 11, 2016 0.0041 0.0045 0.0030 0.0032 5,508,937 -0.00(-17.95%)
Nov 10, 2016 0.0055 0.0055 0.0035 0.0039 2,975,887 -0.00(-32.76%)
Nov 09, 2016 0.0070 0.0070 0.0058 0.0058 3,256,231 -0.00(-1.69%)
Nov 08, 2016 0.0063 0.0068 0.0045 0.0059 5,267,709 +0.00(+18.00%)
Nov 07, 2016 0.0070 0.0070 0.0048 0.0050 14,551,408 +0.00(+0.00%)
Nov 04, 2016 0.0060 0.0060 0.0048 0.0050 2,371,200 -0.00(-16.67%)
Nov 03, 2016 0.0070 0.0070 0.0047 0.0060 3,125,277 -0.00(-4.76%)
Nov 02, 2016 0.0055 0.0063 0.0047 0.0063 3,498,289 +0.00(+10.53%)
Nov 01, 2016 0.0060 0.0066 0.0051 0.0057 4,875,358 -0.00(-5.00%)
Oct 31, 2016 0.0060 0.0061 0.0050 0.0060 1,369,873 +0.00(+0.00%)
Oct 28, 2016 0.0055 0.0065 0.0051 0.0060 791,596 +0.00(+1.69%)
Oct 27, 2016 0.0060 0.0060 0.0052 0.0059 512,889 -0.00(-6.35%)
Oct 26, 2016 0.0065 0.0065 0.0050 0.0063 1,959,592 -0.00(-1.56%)
Oct 25, 2016 0.0064 0.0070 0.0052 0.0064 2,862,222 -0.00(-3.03%)
Oct 24, 2016 0.0065 0.0073 0.0060 0.0066 2,836,358 +0.00(+8.20%)
Oct 21, 2016 0.0071 0.0071 0.0061 0.0061 918,643 -0.00(-14.08%)
Oct 20, 2016 0.0069 0.0071 0.0052 0.0071 2,962,000 +0.00(+2.90%)
Oct 19, 2016 0.0072 0.0073 0.0060 0.0069 3,569,000 +0.00(+6.15%)
Oct 18, 2016 0.0065 0.0087 0.0064 0.0065 7,124,338 +0.00(+1.56%)
Oct 17, 2016 0.0057 0.0064 0.0051 0.0064 1,612,692 +0.00(+12.28%)
Oct 14, 2016 0.0055 0.0058 0.0051 0.0057 1,642,000 -0.00(-5.00%)
Oct 13, 2016 0.0057 0.0069 0.0050 0.0060 2,776,965 +0.00(+5.26%)
Oct 12, 2016 0.0050 0.0059 0.0050 0.0057 2,248,498 +0.00(+26.67%)
Oct 11, 2016 0.0041 0.0055 0.0038 0.0045 4,310,797 +0.00(+18.42%)
Oct 10, 2016 0.0040 0.0050 0.0037 0.0038 2,239,500 -0.00(-9.52%)
Oct 07, 2016 0.0040 0.0050 0.0040 0.0042 236,100 -0.00(-4.55%)
Oct 06, 2016 0.0044 0.0053 0.0044 0.0044 311,999 -0.00(-2.22%)
Oct 05, 2016 0.0051 0.0051 0.0045 0.0045 133,999 -0.00(-4.26%)
Oct 04, 2016 0.0030 0.0056 0.0030 0.0047 933,155 +0.00(+4.44%)
Oct 03, 2016 0.0057 0.0058 0.0045 0.0045 367,000 -0.00(-18.18%)
Sep 30, 2016 0.0055 0.0055 0.0040 0.0055 846,398 +0.00(+0.00%)
Sep 29, 2016 0.0054 0.0055 0.0054 0.0055 11,000 +0.00(+3.77%)
Sep 28, 2016 0.0052 0.0053 0.0052 0.0053 25,045 +0.00(+12.77%)
Sep 27, 2016 0.0055 0.0058 0.0047 0.0047 292,000 -0.00(-9.62%)
Sep 26, 2016 0.0037 0.0052 0.0037 0.0052 12,500 -0.00(-3.70%)
Sep 23, 2016 0.0052 0.0054 0.0052 0.0054 18,490 +0.00(+14.89%)
Sep 22, 2016 0.0065 0.0065 0.0035 0.0047 1,946,591 -0.00(-4.08%)
Sep 21, 2016 0.0063 0.0065 0.0040 0.0049 768,802 -0.00(-18.33%)
Sep 20, 2016 0.0052 0.0060 0.0045 0.0060 1,468,595 +0.00(+13.21%)
Sep 19, 2016 0.0050 0.0053 0.0048 0.0053 985,050 +0.00(+6.00%)
Sep 16, 2016 0.0043 0.0050 0.0039 0.0050 1,493,476 +0.00(+16.28%)
Sep 15, 2016 0.0043 0.0043 0.0035 0.0043 1,676,500 +0.00(+0.00%)
Sep 14, 2016 0.0029 0.0047 0.0029 0.0043 456,976 +0.00(+53.57%)
Sep 13, 2016 0.0030 0.0030 0.0025 0.0028 286,384 -0.00(-9.68%)
Sep 12, 2016 0.0032 0.0032 0.0024 0.0031 3,173,667 -0.00(-26.19%)
Sep 09, 2016 0.0042 0.0042 0.0042 0.0042 10,000 +0.00(+0.00%)
Sep 08, 2016 0.0042 0.0042 0.0042 0.0042 71,977 -0.00(-6.67%)
Sep 07, 2016 0.0052 0.0052 0.0045 0.0045 95,010 +0.00(+0.00%)
Sep 06, 2016 0.0045 0.0045 0.0044 0.0045 36,999 -0.00(-8.16%)
Sep 02, 2016 0.0049 0.0049 0.0049 0 +0.00(+11.36%)
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.