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 (%)
Mar 29, 2018 0.0538 0.0538 0.0538 0 +0.00(+5.49%)
Mar 28, 2018 0.0500 0.0573 0.0500 0.0510 402,762 -0.00(-5.56%)
Mar 27, 2018 0.0640 0.0800 0.0500 0.0540 1,526,746 -0.00(-5.26%)
Mar 26, 2018 0.0480 0.0600 0.0480 0.0570 581,193 -0.00(-0.87%)
Mar 23, 2018 0.0589 0.0649 0.0510 0.0575 928,447 +0.00(+4.74%)
Mar 22, 2018 0.0200 0.0594 0.0200 0.0549 1,036,671 -0.00(-7.58%)
Mar 21, 2018 0.0590 0.0600 0.0562 0.0594 1,258,843 -0.00(-0.17%)
Mar 20, 2018 0.0649 0.0649 0.0570 0.0595 444,248 -0.00(-3.25%)
Mar 19, 2018 0.0629 0.0650 0.0580 0.0615 608,422 -0.00(-0.65%)
Mar 16, 2018 0.0610 0.0620 0.0580 0.0619 378,665 -0.00(-0.16%)
Mar 15, 2018 0.0580 0.0629 0.0572 0.0620 615,174 +0.00(+5.08%)
Mar 14, 2018 0.0614 0.0614 0.0580 0.0590 811,804 -0.00(-1.67%)
Mar 13, 2018 0.0622 0.0636 0.0600 0.0600 885,987 -0.00(-3.23%)
Mar 12, 2018 0.0600 0.0650 0.0590 0.0620 1,756,548 +0.00(+5.08%)
Mar 09, 2018 0.0600 0.0630 0.0580 0.0590 1,080,009 -0.00(-5.60%)
Mar 08, 2018 0.0622 0.0638 0.0600 0.0625 1,062,697 +0.00(+0.00%)
Mar 07, 2018 0.0501 0.0638 0.0501 0.0625 895,290 -0.00(-2.19%)
Mar 06, 2018 0.0617 0.0665 0.0600 0.0639 1,242,694 +0.00(+4.75%)
Mar 05, 2018 0.0599 0.0639 0.0520 0.0610 2,273,807 +0.01(+17.76%)
Mar 02, 2018 0.0545 0.0545 0.0443 0.0518 2,102,736 +0.00(+10.21%)
Mar 01, 2018 0.0565 0.0565 0.0440 0.0470 3,065,831 -0.00(-9.62%)
Feb 28, 2018 0.0550 0.0550 0.0425 0.0520 2,677,378 +0.00(+4.00%)
Feb 27, 2018 0.0800 0.0800 0.0500 0.0500 3,156,659 -0.01(-16.53%)
Feb 26, 2018 0.0650 0.0669 0.0570 0.0599 1,262,771 -0.01(-7.85%)
Feb 23, 2018 0.0610 0.0680 0.0600 0.0650 1,195,154 +0.01(+8.33%)
Feb 22, 2018 0.0679 0.0690 0.0600 0.0600 3,515,729 -0.01(-13.04%)
Feb 21, 2018 0.0725 0.0750 0.0655 0.0690 1,125,466 -0.00(-1.43%)
Feb 20, 2018 0.0780 0.0780 0.0690 0.0700 1,196,026 -0.00(-3.18%)
Feb 16, 2018 0.0723 0.0723 0.0723 0 +0.00(+3.29%)
Feb 15, 2018 0.0710 0.0760 0.0650 0.0700 1,782,728 -0.00(-4.11%)
Feb 14, 2018 0.0800 0.0800 0.0716 0.0730 2,058,297 -0.00(-3.95%)
Feb 13, 2018 0.0745 0.0810 0.0701 0.0760 4,101,379 -0.00(-5.00%)
Feb 12, 2018 0.0635 0.0800 0.0635 0.0800 5,343,703 +0.01(+17.13%)
Feb 09, 2018 0.0774 0.0774 0.0601 0.0683 3,520,548 -0.00(-3.67%)
Feb 08, 2018 0.0810 0.0810 0.0609 0.0709 2,192,688 -0.00(-6.59%)
Feb 07, 2018 0.0750 0.0820 0.0500 0.0759 2,711,998 -0.00(-0.13%)
Feb 06, 2018 0.0710 0.0800 0.0700 0.0760 4,226,516 +0.02(+26.67%)
Feb 05, 2018 0.0625 0.0730 0.0485 0.0600 4,369,711 +0.00(+8.89%)
Feb 02, 2018 0.0780 0.0780 0.0500 0.0551 8,645,096 -0.02(-22.94%)
Feb 01, 2018 0.0700 0.0750 0.0648 0.0715 4,913,201 +0.00(+1.85%)
Jan 31, 2018 0.0625 0.0797 0.0600 0.0702 6,858,565 +0.01(+9.69%)
Jan 30, 2018 0.0815 0.0839 0.0600 0.0640 12,986,414 -0.01(-17.95%)
Jan 29, 2018 0.0649 0.0940 0.0620 0.0780 17,469,652 +0.02(+31.31%)
Jan 26, 2018 0.0590 0.0690 0.0550 0.0594 11,663,514 +0.00(+5.13%)
Jan 25, 2018 0.0415 0.0575 0.0398 0.0565 12,488,841 +0.02(+41.96%)
Jan 24, 2018 0.0340 0.0400 0.0320 0.0398 10,791,174 +0.01(+27.97%)
Jan 23, 2018 0.0298 0.0330 0.0279 0.0311 6,716,668 +0.00(+4.36%)
Jan 22, 2018 0.0289 0.0300 0.0280 0.0298 3,604,470 +0.00(+6.43%)
Jan 19, 2018 0.0291 0.0298 0.0250 0.0280 2,723,886 -0.00(-5.08%)
Jan 18, 2018 0.0290 0.0310 0.0250 0.0295 6,704,204 +0.00(+9.26%)
Jan 17, 2018 0.0275 0.0280 0.0234 0.0270 4,159,649 +0.00(+8.87%)
Jan 16, 2018 0.0200 0.0250 0.0200 0.0248 5,602,724 +0.00(+24.00%)
Jan 12, 2018 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Jan 11, 2018 0.0249 0.0300 0.0200 0.0210 3,328,660 -0.00(-3.23%)
Jan 10, 2018 0.0229 0.0229 0.0195 0.0217 2,334,765 +0.00(+3.33%)
Jan 09, 2018 0.0225 0.0240 0.0200 0.0210 3,078,630 -0.00(-4.55%)
Jan 08, 2018 0.0190 0.0239 0.0163 0.0220 6,361,734 +0.00(+22.22%)
Jan 05, 2018 0.0140 0.0184 0.0110 0.0180 5,767,937 +0.00(+29.50%)
Jan 04, 2018 0.0225 0.0230 0.0100 0.0139 9,606,258 -0.01(-35.38%)
Jan 03, 2018 0.0285 0.0298 0.0160 0.0215 8,972,114 -0.01(-20.33%)
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.