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 (%)
Aug 31, 2017 0.0108 0.0112 0.0099 0.0108 2,188,327 +0.00(+1.89%)
Aug 30, 2017 0.0109 0.0109 0.0100 0.0106 284,802 -0.00(-1.85%)
Aug 29, 2017 0.0100 0.0108 0.0098 0.0108 852,392 +0.00(+11.34%)
Aug 28, 2017 0.0106 0.0106 0.0096 0.0097 458,500 -0.00(-7.62%)
Aug 25, 2017 0.0100 0.0105 0.0099 0.0105 208,590 -0.00(-0.94%)
Aug 24, 2017 0.0107 0.0107 0.0095 0.0106 473,800 +0.00(+0.00%)
Aug 23, 2017 0.0096 0.0108 0.0086 0.0106 2,174,798 +0.00(+9.28%)
Aug 22, 2017 0.0098 0.0099 0.0087 0.0097 602,867 +0.00(+0.00%)
Aug 21, 2017 0.0051 0.0097 0.0051 0.0097 467,661 +0.00(+11.49%)
Aug 18, 2017 0.0095 0.0095 0.0086 0.0087 211,410 -0.00(-8.42%)
Aug 17, 2017 0.0097 0.0097 0.0090 0.0095 167,250 -0.00(-4.04%)
Aug 16, 2017 0.0103 0.0103 0.0088 0.0099 735,900 -0.00(-1.00%)
Aug 15, 2017 0.0088 0.0104 0.0088 0.0100 727,777 +0.00(+6.38%)
Aug 14, 2017 0.0090 0.0095 0.0082 0.0094 1,765,419 -0.00(-1.05%)
Aug 11, 2017 0.0100 0.0100 0.0088 0.0095 309,160 -0.00(-5.00%)
Aug 10, 2017 0.0080 0.0100 0.0080 0.0100 965,370 +0.00(+0.00%)
Aug 09, 2017 0.0086 0.0100 0.0086 0.0100 948,149 +0.00(+16.28%)
Aug 08, 2017 0.0091 0.0098 0.0085 0.0086 1,518,500 -0.00(-5.49%)
Aug 07, 2017 0.0100 0.0100 0.0090 0.0091 1,149,131 -0.00(-12.50%)
Aug 04, 2017 0.0107 0.0107 0.0091 0.0104 460,273 +0.00(+0.00%)
Aug 03, 2017 0.0092 0.0109 0.0091 0.0104 624,926 +0.00(+4.00%)
Aug 02, 2017 0.0110 0.0110 0.0098 0.0100 546,088 -0.00(-9.09%)
Aug 01, 2017 0.0067 0.0110 0.0067 0.0110 860,972 +0.00(+3.77%)
Jul 31, 2017 0.0097 0.0108 0.0097 0.0106 658,173 -0.00(-1.85%)
Jul 28, 2017 0.0100 0.0108 0.0098 0.0108 829,711 +0.00(+0.00%)
Jul 27, 2017 0.0100 0.0110 0.0099 0.0108 509,013 -0.00(-2.70%)
Jul 26, 2017 0.0111 0.0112 0.0100 0.0111 811,887 +0.00(+0.00%)
Jul 25, 2017 0.0129 0.0129 0.0100 0.0111 878,032 -0.00(-5.13%)
Jul 24, 2017 0.0095 0.0117 0.0095 0.0117 878,383 +0.00(+2.63%)
Jul 21, 2017 0.0105 0.0117 0.0104 0.0114 805,360 +0.00(+3.64%)
Jul 20, 2017 0.0096 0.0117 0.0096 0.0110 420,300 -0.00(-4.35%)
Jul 19, 2017 0.0116 0.0116 0.0102 0.0115 826,471 -0.00(-1.71%)
Jul 18, 2017 0.0107 0.0117 0.0102 0.0117 1,043,862 +0.00(+0.86%)
Jul 17, 2017 0.0110 0.0118 0.0100 0.0116 1,091,991 +0.00(+2.65%)
Jul 14, 2017 0.0090 0.0115 0.0090 0.0113 1,631,532 +0.00(+13.00%)
Jul 13, 2017 0.0100 0.0110 0.0096 0.0100 605,605 +0.00(+1.01%)
Jul 12, 2017 0.0155 0.0155 0.0090 0.0099 647,484 -0.00(-4.81%)
Jul 11, 2017 0.0110 0.0110 0.0100 0.0104 1,734,509 -0.00(-4.50%)
Jul 10, 2017 0.0125 0.0129 0.0109 0.0109 783,346 -0.00(-12.88%)
Jul 07, 2017 0.0089 0.0138 0.0089 0.0125 430,302 -0.00(-7.41%)
Jul 06, 2017 0.0140 0.0148 0.0125 0.0135 1,243,363 -0.00(-7.15%)
Jul 05, 2017 0.0138 0.0168 0.0130 0.0145 1,366,196 +0.00(+6.13%)
Jul 03, 2017 0.0165 0.0168 0.0137 0.0137 999,998 -0.00(-13.84%)
Jun 30, 2017 0.0167 0.0167 0.0137 0.0159 1,846,448 -0.00(-4.79%)
Jun 29, 2017 0.0165 0.0177 0.0153 0.0167 10,504,608 +0.00(+8.44%)
Jun 28, 2017 0.0145 0.0154 0.0138 0.0154 2,207,710 +0.00(+6.21%)
Jun 27, 2017 0.0147 0.0147 0.0131 0.0145 951,700 +0.00(+0.00%)
Jun 26, 2017 0.0110 0.0145 0.0110 0.0145 2,503,238 +0.00(+10.69%)
Jun 23, 2017 0.0129 0.0133 0.0119 0.0131 1,193,306 +0.00(+1.55%)
Jun 22, 2017 0.0120 0.0129 0.0112 0.0129 1,342,410 +0.00(+7.50%)
Jun 21, 2017 0.0107 0.0120 0.0100 0.0120 1,101,274 +0.00(+0.00%)
Jun 20, 2017 0.0100 0.0120 0.0100 0.0120 1,861,234 +0.00(+8.11%)
Jun 19, 2017 0.0108 0.0115 0.0100 0.0111 3,256,787 +0.00(+2.78%)
Jun 16, 2017 0.0108 0.0109 0.0100 0.0108 1,100,778 +0.00(+0.93%)
Jun 15, 2017 0.0107 0.0109 0.0099 0.0107 712,246 +0.00(+0.00%)
Jun 14, 2017 0.0111 0.0111 0.0100 0.0107 765,923 -0.00(-0.93%)
Jun 13, 2017 0.0090 0.0110 0.0090 0.0108 2,069,921 +0.00(+8.00%)
Jun 12, 2017 0.0090 0.0107 0.0088 0.0100 2,106,713 +0.00(+11.11%)
Jun 09, 2017 0.0100 0.0100 0.0085 0.0090 232,669 +0.00(+3.45%)
Jun 08, 2017 0.0090 0.0090 0.0075 0.0087 967,178 -0.00(-3.33%)
Jun 07, 2017 0.0085 0.0090 0.0079 0.0090 1,484,100 +0.00(+0.00%)
Jun 06, 2017 0.0104 0.0104 0.0088 0.0090 1,872,460 -0.00(-8.16%)
Jun 05, 2017 0.0105 0.0105 0.0090 0.0098 755,801 -0.00(-6.67%)
Jun 02, 2017 0.0080 0.0110 0.0080 0.0105 2,441,497 +0.00(+31.25%)
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.