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%)
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.