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 (%)
Aug 31, 2016 0.0044 0.0044 0.0031 0.0031 62,823 -0.00(-16.22%)
Aug 30, 2016 0.0031 0.0037 0.0031 0.0037 70,000 +0.00(+15.62%)
Aug 29, 2016 0.0031 0.0039 0.0031 0.0032 285,400 -0.00(-11.11%)
Aug 26, 2016 0.0036 0.0039 0.0031 0.0036 446,697 -0.00(-10.00%)
Aug 25, 2016 0.0037 0.0041 0.0036 0.0040 43,299 -0.00(-2.44%)
Aug 23, 2016 0.0041 0.0041 0.0041 0 -0.00(-4.65%)
Aug 22, 2016 0.0043 0.0043 0.0043 0.0043 5,000 +0.00(+0.00%)
Aug 19, 2016 0.0040 0.0044 0.0036 0.0043 1,121,000 +0.00(+0.00%)
Aug 18, 2016 0.0040 0.0044 0.0040 0.0043 203,000 -0.00(-6.52%)
Aug 17, 2016 0.0046 0.0046 0.0042 0.0046 781,884 +0.00(+6.98%)
Aug 16, 2016 0.0047 0.0047 0.0040 0.0043 730,000 +0.00(+7.50%)
Aug 15, 2016 0.0045 0.0045 0.0040 0.0040 513,100 -0.00(-9.09%)
Aug 12, 2016 0.0048 0.0048 0.0039 0.0044 1,269,400 -0.00(-6.38%)
Aug 11, 2016 0.0055 0.0059 0.0041 0.0047 840,913 -0.00(-11.32%)
Aug 10, 2016 0.0053 0.0067 0.0053 0.0053 205,040 +0.00(+6.00%)
Aug 09, 2016 0.0048 0.0050 0.0048 0.0050 43,000 +0.00(+0.00%)
Aug 08, 2016 0.0046 0.0068 0.0046 0.0050 1,335,335 +0.00(+2.04%)
Aug 05, 2016 0.0052 0.0053 0.0046 0.0049 982,626 +0.00(+2.08%)
Aug 04, 2016 0.0080 0.0082 0.0045 0.0048 244,992 +0.00(+2.13%)
Aug 03, 2016 0.0047 0.0047 0.0047 0.0047 7,600 -0.00(-4.08%)
Aug 02, 2016 0.0052 0.0052 0.0047 0.0049 680,400 +0.00(+0.00%)
Aug 01, 2016 0.0053 0.0053 0.0046 0.0049 713,900 -0.00(-5.77%)
Jul 29, 2016 0.0040 0.0052 0.0040 0.0052 1,057,674 +0.00(+1.96%)
Jul 28, 2016 0.0020 0.0051 0.0020 0.0051 166,000 +0.00(+0.00%)
Jul 27, 2016 0.0051 0.0051 0.0050 0.0051 23,500 +0.00(+0.00%)
Jul 26, 2016 0.0050 0.0051 0.0047 0.0051 216,455 -0.00(-10.53%)
Jul 25, 2016 0.0052 0.0057 0.0045 0.0057 348,954 +0.00(+11.76%)
Jul 22, 2016 0.0045 0.0052 0.0045 0.0051 373,000 +0.00(+4.08%)
Jul 21, 2016 0.0055 0.0056 0.0044 0.0049 3,273,800 -0.00(-18.33%)
Jul 20, 2016 0.0065 0.0066 0.0054 0.0060 1,182,772 +0.00(+1.69%)
Jul 19, 2016 0.0060 0.0067 0.0053 0.0059 1,368,700 -0.00(-9.23%)
Jul 18, 2016 0.0076 0.0076 0.0055 0.0065 1,393,603 -0.00(-4.41%)
Jul 15, 2016 0.0069 0.0075 0.0068 0.0068 123,975 +0.00(+0.00%)
Jul 14, 2016 0.0070 0.0079 0.0063 0.0068 363,013 -0.00(-2.86%)
Jul 13, 2016 0.0075 0.0075 0.0065 0.0070 1,130,600 -0.00(-4.11%)
Jul 12, 2016 0.0075 0.0076 0.0073 0.0073 205,495 -0.00(-8.75%)
Jul 11, 2016 0.0090 0.0090 0.0080 0.0080 217,757 +0.00(+0.00%)
Jul 08, 2016 0.0089 0.0070 0.0080 625,102 -0.00(-9.09%)
Jul 07, 2016 0.0080 0.0088 0.0063 0.0088 461,204 +0.00(+3.53%)
Jul 05, 2016 0.0092 0.0097 0.0076 0.0085 597,799 +0.00(+1.67%)
Jul 01, 2016 0.0084 0.0084 0.0084 0 -0.00(-1.65%)
Jun 30, 2016 0.0099 0.0100 0.0070 0.0085 1,626,192 -0.00(-13.27%)
Jun 29, 2016 0.0090 0.0103 0.0063 0.0098 4,577,657 +0.00(+13.95%)
Jun 28, 2016 0.0108 0.0108 0.0080 0.0086 4,043,505 -0.00(-7.53%)
Jun 27, 2016 0.0130 0.0132 0.0060 0.0093 11,159,570 -0.00(-28.46%)
Jun 24, 2016 0.0092 0.0150 0.0070 0.0130 35,300,400 +0.01(+160.00%)
Jun 23, 2016 0.0050 0.0060 0.0050 0.0050 1,523,100 +0.00(+0.00%)
Jun 22, 2016 0.0034 0.0053 0.0034 0.0050 1,778,800 +0.00(+21.95%)
Jun 21, 2016 0.0041 0.0048 0.0040 0.0041 907,000 +0.00(+2.50%)
Jun 20, 2016 0.0039 0.0040 0.0039 0.0040 628,439 +0.00(+8.11%)
Jun 16, 2016 0.0037 0.0037 0.0037 0 -0.00(-2.63%)
Jun 15, 2016 0.0044 0.0047 0.0038 0.0038 79,067 -0.00(-13.64%)
Jun 14, 2016 0.0039 0.0044 0.0039 0.0044 30,000 +0.00(+25.71%)
Jun 13, 2016 0.0039 0.0039 0.0035 0.0035 751,400 -0.00(-22.22%)
Jun 09, 2016 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Jun 08, 2016 0.0039 0.0045 0.0039 0.0040 127,000 +0.00(+16.11%)
Jun 07, 2016 0.0045 0.0046 0.0034 0.0034 938,977 -0.00(-13.87%)
Jun 03, 2016 0.0040 0.0040 0.0040 0 -0.00(-23.08%)
Jun 02, 2016 0.0046 0.0052 0.0045 0.0052 53,000 -0.00(-3.70%)
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.