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

Advantis Corp (OP: ADVT )

N/A 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 (%)
Feb 26, 2021 0.0016 0.0025 0.0015 0.0016 511,500 +0.00(+6.67%)
Feb 25, 2021 0.0020 0.0030 0.0015 0.0015 153,183 -0.00(-34.78%)
Feb 23, 2021 0.0023 0.0023 0.0023 0 -0.00(-20.69%)
Feb 22, 2021 0.0031 0.0035 0.0025 0.0029 1,689,518 +0.00(+16.00%)
Feb 19, 2021 0.0025 0.0030 0.0025 0.0025 1,411,800 +0.00(+0.00%)
Feb 18, 2021 0.0035 0.0035 0.0025 0.0025 456,200 -0.00(-28.57%)
Feb 17, 2021 0.0036 0.0036 0.0035 0.0035 989,878 +0.00(+0.00%)
Feb 16, 2021 0.0029 0.0040 0.0028 0.0035 2,874,350 +0.00(+20.69%)
Feb 12, 2021 0.0030 0.0038 0.0029 0.0029 2,288,900 +0.00(+0.00%)
Feb 11, 2021 0.0037 0.0040 0.0025 0.0029 3,476,472 +0.00(+16.00%)
Feb 10, 2021 0.0040 0.0040 0.0020 0.0025 3,199,726 -0.00(-16.67%)
Feb 09, 2021 0.0007 0.0042 0.0007 0.0030 9,526,278 +0.00(+328.57%)
Feb 08, 2021 0.0006 0.0007 0.0005 0.0007 1,477,513 +0.00(+16.67%)
Feb 05, 2021 0.0006 0.0006 0.0005 0.0006 240,500 +0.00(+0.00%)
Feb 04, 2021 0.0004 0.0006 0.0004 0.0006 1,047,475 +0.00(+0.00%)
Feb 03, 2021 0.0002 0.0006 0.0002 0.0006 238,800 +0.00(+20.00%)
Feb 02, 2021 0.0005 0.0006 0.0004 0.0005 1,780,075 -0.00(-16.67%)
Feb 01, 2021 0.0006 0.0006 0.0002 0.0006 720,500 +0.00(+0.00%)
Jan 29, 2021 0.0008 0.0008 0.0004 0.0006 744,900 +0.00(+0.00%)
Jan 28, 2021 0.0005 0.0006 0.0004 0.0006 2,132,892 +0.00(+0.00%)
Jan 27, 2021 0.0005 0.0006 0.0005 0.0006 377,280 +0.00(+20.00%)
Jan 26, 2021 0.0005 0.0006 0.0005 0.0005 178,075 +0.00(+0.00%)
Jan 25, 2021 0.0005 0.0005 0.0004 0.0005 1,241,600 +0.00(+25.00%)
Jan 22, 2021 0.0006 0.0006 0.0004 0.0004 842,300 -0.00(-33.33%)
Jan 21, 2021 0.0006 0.0006 0.0006 0.0006 861,338 +0.00(+100.00%)
Jan 20, 2021 0.0005 0.0005 0.0003 0.0003 368,557 -0.00(-40.00%)
Jan 19, 2021 0.0003 0.0005 0.0003 0.0005 418,300 +0.00(+0.00%)
Jan 15, 2021 0.0005 0.0006 0.0004 0.0005 981,200 +0.00(+66.67%)
Jan 14, 2021 0.0003 0.0004 0.0003 0.0003 41,892 +0.00(+0.00%)
Jan 13, 2021 0.0004 0.0005 0.0003 0.0003 729,473 -0.00(-25.00%)
Jan 12, 2021 0.0004 0.0004 0.0004 0.0004 3,030,000 +0.00(+0.00%)
Jan 11, 2021 0.0005 0.0005 0.0004 0.0004 382,808 +0.00(+0.00%)
Jan 08, 2021 0.0003 0.0005 0.0003 0.0004 66,700 +0.00(+33.33%)
Jan 07, 2021 0.0003 0.0003 0.0003 0.0003 673,810 +0.00(+0.00%)
Jan 06, 2021 0.0004 0.0004 0.0003 0.0003 1,101,880 -0.00(-40.00%)
Jan 05, 2021 0.0005 0.0005 0.0004 0.0005 1,162,405 +0.00(+25.00%)
Jan 04, 2021 0.0003 0.0004 0.0003 0.0004 271,905 +0.00(+33.33%)
Dec 31, 2020 0.0003 0.0003 0.0003 253,416 +0.00(+0.00%)
Dec 30, 2020 0.0003 0.0003 0.0003 0.0003 253,416 +0.00(+0.00%)
Dec 29, 2020 0.0003 0.0003 0.0003 0.0003 923,029 +0.00(+0.00%)
Dec 28, 2020 0.0003 0.0005 0.0003 0.0003 310,220 -0.00(-40.00%)
Dec 24, 2020 0.0003 0.0005 0.0003 0.0005 452,100 +0.00(+25.00%)
Dec 23, 2020 0.0004 0.0005 0.0004 0.0004 167,685 +0.00(+0.00%)
Dec 22, 2020 0.0004 0.0005 0.0001 0.0004 1,608,640 +0.00(+0.00%)
Dec 21, 2020 0.0004 0.0004 0.0004 0.0004 40,500 +0.00(+0.00%)
Dec 18, 2020 0.0004 0.0004 0.0004 0.0004 216,500 -0.00(-42.86%)
Dec 17, 2020 0.0004 0.0007 0.0004 0.0007 249,250 +0.00(+0.00%)
Dec 16, 2020 0.0007 0.0007 0.0005 0.0007 391,500 +0.00(+75.00%)
Dec 15, 2020 0.0004 0.0004 0.0004 0.0004 269,500 -0.00(-20.00%)
Dec 14, 2020 0.0005 0.0005 0.0005 0.0005 13,400 +0.00(+0.00%)
Dec 11, 2020 0.0005 0.0005 0.0005 0.0005 24,300 +0.00(+0.00%)
Dec 10, 2020 0.0005 0.0005 0.0005 0.0005 101,320 +0.00(+0.00%)
Dec 09, 2020 0.0005 0.0005 0.0005 0.0005 2,200 +0.00(+0.00%)
Dec 08, 2020 0.0005 0.0007 0.0005 0.0005 217,750 +0.00(+0.00%)
Dec 07, 2020 0.0005 0.0006 0.0005 0.0005 2,422,939 +0.00(+0.00%)
Dec 04, 2020 0.0005 0.0005 0.0005 0.0005 557,200 +0.00(+0.00%)
Dec 03, 2020 0.0004 0.0005 0.0003 0.0005 307,935 +0.00(+25.00%)
Dec 02, 2020 0.0005 0.0005 0.0004 0.0004 112,400 +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.