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 (%)
May 31, 2016 0.0049 0.0054 0.0049 0.0054 156,000 +0.00(+5.88%)
May 27, 2016 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
May 26, 2016 0.0043 0.0052 0.0023 0.0052 352,500 -0.00(-3.70%)
May 25, 2016 0.0054 0.0054 0.0054 0.0054 31,000 +0.00(+1.89%)
May 24, 2016 0.0054 0.0054 0.0045 0.0053 196,944 -0.00(-1.85%)
May 23, 2016 0.0053 0.0054 0.0053 0.0054 94,000 +0.00(+0.00%)
May 20, 2016 0.0053 0.0054 0.0053 0.0054 10,000 +0.00(+3.85%)
May 19, 2016 0.0052 0.0052 0.0052 0.0052 48,074 +0.00(+8.33%)
May 18, 2016 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+17.07%)
May 17, 2016 0.0050 0.0050 0.0041 0.0041 29,400 -0.00(-14.58%)
May 16, 2016 0.0040 0.0048 0.0040 0.0048 11,200 +0.00(+0.00%)
May 13, 2016 0.0046 0.0048 0.0040 0.0048 110,000 +0.00(+4.35%)
May 12, 2016 0.0062 0.0062 0.0026 0.0046 388,096 -0.00(-25.81%)
May 11, 2016 0.0062 0.0062 0.0062 0.0062 4,999 +0.00(+21.57%)
May 10, 2016 0.0050 0.0051 0.0050 0.0051 17,795 +0.00(+2.00%)
May 09, 2016 0.0051 0.0062 0.0023 0.0050 525,440 -0.00(-7.41%)
May 06, 2016 0.0062 0.0062 0.0054 0.0054 40,000 -0.00(-3.57%)
May 05, 2016 0.0056 0.0056 0.0051 0.0056 170,000 -0.00(-8.20%)
May 04, 2016 0.0061 0.0061 0.0061 0.0061 10,000 +0.00(+10.91%)
May 03, 2016 0.0063 0.0063 0.0055 0.0055 769,999 -0.00(-3.51%)
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.