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 (%)
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%)
May 02, 2016 0.0062 0.0062 0.0057 0.0057 38,000 -0.00(-8.06%)
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%)
Feb 01, 2016 0.0051 0.0051 0.0042 0.0051 815,933 +0.00(+8.51%)
Jan 29, 2016 0.0051 0.0051 0.0040 0.0047 1,918,517 -0.00(-6.00%)
Jan 28, 2016 0.0052 0.0055 0.0050 0.0050 196,000 -0.00(-6.54%)
Jan 27, 2016 0.0050 0.0055 0.0050 0.0053 781,000 +0.00(+18.89%)
Jan 26, 2016 0.0043 0.0050 0.0035 0.0045 745,740 -0.00(-15.09%)
Jan 25, 2016 0.0055 0.0055 0.0053 0.0053 100,000 +0.00(+0.00%)
Jan 22, 2016 0.0055 0.0055 0.0049 0.0053 158,577 +0.00(+8.16%)
Jan 21, 2016 0.0058 0.0058 0.0049 0.0049 107,900 -0.00(-16.95%)
Jan 20, 2016 0.0054 0.0059 0.0054 0.0059 114,055 +0.00(+18.00%)
Jan 19, 2016 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+2.04%)
Jan 15, 2016 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Jan 14, 2016 0.0032 0.0049 0.0032 0.0049 554,001 +0.00(+53.12%)
Jan 13, 2016 0.0031 0.0032 0.0031 0.0032 65,000 +0.00(+0.00%)
Jan 11, 2016 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Jan 08, 2016 0.0042 0.0042 0.0016 0.0031 597,000 -0.00(-29.55%)
Jan 06, 2016 0.0044 0.0044 0.0044 0 +0.00(+7.32%)
Jan 05, 2016 0.0036 0.0050 0.0036 0.0041 325,000 +0.00(+0.00%)
Jan 04, 2016 0.0042 0.0042 0.0041 0.0041 69,000 -0.00(-8.89%)
Dec 31, 2015 0.0045 0.0045 0.0045 0 -0.00(-2.17%)
Dec 29, 2015 0.0046 0.0046 0.0046 0 -0.00(-13.21%)
Dec 28, 2015 0.0050 0.0065 0.0031 0.0053 2,819,993 -0.00(-1.85%)
Dec 24, 2015 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Dec 23, 2015 0.0054 0.0055 0.0054 0.0055 59,997 -0.00(-6.78%)
Dec 21, 2015 0.0059 0.0059 0.0059 0 +0.00(+7.27%)
Dec 18, 2015 0.0048 0.0055 0.0041 0.0055 235,000 +0.00(+21.55%)
Dec 17, 2015 0.0040 0.0046 0.0040 0.0045 930,001 -0.00(-3.72%)
Dec 16, 2015 0.0039 0.0048 0.0039 0.0047 2,618,015 +0.00(+20.51%)
Dec 15, 2015 0.0050 0.0050 0.0039 0.0039 522,000 +0.00(+30.00%)
Dec 14, 2015 0.0039 0.0039 0.0030 0.0030 230,000 +0.00(+3.45%)
Dec 11, 2015 0.0029 0.0031 0.0020 0.0029 4,023,655 +0.00(+52.63%)
Dec 10, 2015 0.0040 0.0040 0.0019 0.0019 2,290,502 -0.00(-52.50%)
Dec 09, 2015 0.0045 0.0057 0.0040 0.0040 444,497 +0.00(+0.00%)
Dec 08, 2015 0.0041 0.0058 0.0040 0.0040 685,500 -0.00(-2.44%)
Dec 07, 2015 0.0063 0.0068 0.0040 0.0041 2,232,000 -0.00(-18.00%)
Dec 04, 2015 0.0056 0.0057 0.0048 0.0050 365,999 -0.00(-23.08%)
Dec 03, 2015 0.0059 0.0065 0.0055 0.0065 330,000 +0.00(+10.17%)
Dec 02, 2015 0.0055 0.0065 0.0055 0.0059 1,794,997 -0.00(-7.81%)
Dec 01, 2015 0.0050 0.0065 0.0050 0.0064 1,295,683 +0.00(+42.22%)
Nov 30, 2015 0.0045 0.0045 0.0045 0.0045 50,000 +0.00(+8.43%)
Nov 25, 2015 0.0042 0.0042 0.0042 0 -0.00(-18.63%)
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.