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 (%)
Apr 29, 2016 0.0062 0.0062 0.0062 0.0062 21,600 +0.00(+12.73%)
Apr 28, 2016 0.0051 0.0055 0.0051 0.0055 250,000 -0.00(-14.06%)
Apr 27, 2016 0.0058 0.0064 0.0058 0.0064 49,065 +0.00(+25.49%)
Apr 26, 2016 0.0051 0.0061 0.0050 0.0051 6,245,000 -0.00(-21.54%)
Apr 25, 2016 0.0068 0.0078 0.0051 0.0065 1,946,997 +0.00(+0.00%)
Apr 22, 2016 0.0033 0.0080 0.0033 0.0065 6,895,331 +0.01(+490.91%)
Apr 21, 2016 0.0033 0.0033 0.0011 0.0011 375,000 -0.00(-60.71%)
Apr 20, 2016 0.0022 0.0028 0.0022 0.0028 71,000 +0.00(+27.27%)
Apr 19, 2016 0.0019 0.0022 0.0018 0.0022 176,714 +0.00(+15.79%)
Apr 18, 2016 0.0020 0.0020 0.0019 0.0019 50,000 -0.00(-5.00%)
Apr 15, 2016 0.0020 0.0020 0.0020 0.0020 160,000 -0.00(-9.09%)
Apr 14, 2016 0.0022 0.0022 0.0022 0.0022 42,000 +0.00(+0.00%)
Apr 13, 2016 0.0024 0.0024 0.0022 0.0022 195,400 +0.00(+0.00%)
Apr 12, 2016 0.0030 0.0030 0.0018 0.0022 1,202,400 -0.00(-26.67%)
Apr 11, 2016 0.0030 0.0030 0.0027 0.0030 986,800 -0.00(-3.23%)
Apr 08, 2016 0.0032 0.0032 0.0020 0.0031 1,440,000 -0.00(-22.50%)
Apr 07, 2016 0.0045 0.0045 0.0021 0.0040 45,000 +0.00(+5.26%)
Apr 06, 2016 0.0030 0.0038 0.0030 0.0038 36,000 -0.00(-11.63%)
Apr 05, 2016 0.0043 0.0043 0.0043 0.0043 5,000 +0.00(+59.26%)
Apr 04, 2016 0.0029 0.0029 0.0022 0.0027 390,000 -0.00(-6.90%)
Apr 01, 2016 0.0038 0.0038 0.0021 0.0029 230,300 -0.00(-25.64%)
Mar 31, 2016 0.0040 0.0040 0.0030 0.0039 490,000 +0.00(+39.29%)
Mar 30, 2016 0.0048 0.0048 0.0028 0.0028 319,000 +0.00(+7.69%)
Mar 29, 2016 0.0049 0.0049 0.0024 0.0026 1,605,000 -0.00(-46.94%)
Mar 28, 2016 0.0049 0.0049 0.0049 0.0049 5,000 +0.00(+0.00%)
Mar 24, 2016 0.0049 0.0049 0.0049 0 +0.00(+19.51%)
Mar 23, 2016 0.0050 0.0050 0.0041 0.0041 238,814 -0.00(-14.58%)
Mar 22, 2016 0.0042 0.0048 0.0041 0.0048 54,000 -0.00(-4.00%)
Mar 21, 2016 0.0050 0.0050 0.0046 0.0050 108,000 +0.00(+11.11%)
Mar 18, 2016 0.0045 0.0045 0.0045 0.0045 9,999 -0.00(-4.26%)
Mar 17, 2016 0.0041 0.0047 0.0040 0.0047 25,000 +0.00(+4.44%)
Mar 15, 2016 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Mar 14, 2016 0.0045 0.0050 0.0045 0.0050 308,000 +0.00(+8.70%)
Mar 11, 2016 0.0050 0.0050 0.0046 0.0046 13,000 +0.00(+2.22%)
Mar 10, 2016 0.0045 0.0045 0.0045 0.0045 9,000 +0.00(+73.08%)
Mar 09, 2016 0.0050 0.0050 0.0026 0.0026 121,000 -0.00(-55.17%)
Mar 08, 2016 0.0038 0.0058 0.0038 0.0058 25,000 +0.00(+13.73%)
Mar 07, 2016 0.0054 0.0054 0.0043 0.0051 198,016 -0.00(-13.56%)
Mar 04, 2016 0.0059 0.0059 0.0059 0.0059 4,000 +0.00(+0.00%)
Mar 03, 2016 0.0056 0.0060 0.0054 0.0059 384,996 +0.00(+5.36%)
Mar 02, 2016 0.0058 0.0058 0.0055 0.0056 91,996 +0.00(+1.82%)
Mar 01, 2016 0.0044 0.0059 0.0044 0.0055 82,000 +0.00(+0.00%)
Feb 29, 2016 0.0059 0.0060 0.0055 0.0055 242,037 -0.00(-6.78%)
Feb 26, 2016 0.0059 0.0059 0.0056 0.0059 116,916 -0.00(-1.67%)
Feb 25, 2016 0.0055 0.0060 0.0055 0.0060 518,997 +0.00(+1.69%)
Feb 24, 2016 0.0055 0.0059 0.0055 0.0059 530,029 +0.00(+0.00%)
Feb 23, 2016 0.0059 0.0059 0.0056 0.0059 59,999 -0.00(-1.67%)
Feb 22, 2016 0.0025 0.0060 0.0025 0.0060 305,673 +0.00(+1.69%)
Feb 19, 2016 0.0053 0.0059 0.0053 0.0059 182,999 +0.00(+0.00%)
Feb 18, 2016 0.0053 0.0060 0.0049 0.0059 1,680,997 +0.00(+22.92%)
Feb 17, 2016 0.0060 0.0060 0.0046 0.0048 279,000 -0.00(-9.43%)
Feb 16, 2016 0.0052 0.0053 0.0052 0.0053 778,499 +0.00(+3.92%)
Feb 12, 2016 0.0051 0.0051 0.0051 0 +0.00(+10.87%)
Feb 11, 2016 0.0055 0.0055 0.0046 0.0046 300,200 -0.00(-2.13%)
Feb 10, 2016 0.0051 0.0055 0.0046 0.0047 1,077,329 -0.00(-12.96%)
Feb 09, 2016 0.0050 0.0054 0.0050 0.0054 347,900 -0.00(-1.82%)
Feb 08, 2016 0.0053 0.0055 0.0046 0.0055 198,000 +0.00(+7.84%)
Feb 05, 2016 0.0050 0.0051 0.0050 0.0051 45,000 +0.00(+10.87%)
Feb 04, 2016 0.0051 0.0051 0.0042 0.0046 721,200 -0.00(-9.80%)
Feb 03, 2016 0.0045 0.0051 0.0045 0.0051 181,000 +0.00(+18.60%)
Feb 02, 2016 0.0045 0.0045 0.0037 0.0043 302,000 -0.00(-15.69%)
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.