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 (%)
Dec 31, 2018 0.0270 0.0300 0.0235 0.0274 1,405,300 +0.00(+14.17%)
Dec 28, 2018 0.0260 0.0268 0.0233 0.0240 751,500 -0.00(-7.69%)
Dec 27, 2018 0.0286 0.0286 0.0232 0.0260 706,133 -0.00(-11.26%)
Dec 26, 2018 0.0292 0.0294 0.0235 0.0293 1,510,427 +0.00(+0.34%)
Dec 24, 2018 0.0313 0.0313 0.0250 0.0292 175,500 +0.00(+0.00%)
Dec 21, 2018 0.0294 0.0310 0.0275 0.0292 680,100 -0.00(-2.34%)
Dec 20, 2018 0.0340 0.0340 0.0275 0.0299 734,231 +0.00(+6.79%)
Dec 19, 2018 0.0309 0.0320 0.0278 0.0280 389,972 -0.00(-12.50%)
Dec 18, 2018 0.0290 0.0327 0.0272 0.0320 1,241,573 +0.00(+0.31%)
Dec 17, 2018 0.0340 0.0340 0.0290 0.0319 437,413 -0.00(-5.62%)
Dec 14, 2018 0.0450 0.0450 0.0290 0.0338 961,100 +0.00(+14.58%)
Dec 13, 2018 0.0300 0.0332 0.0290 0.0295 396,256 -0.00(-10.88%)
Dec 12, 2018 0.0320 0.0340 0.0300 0.0331 2,466,030 +0.00(+3.44%)
Dec 11, 2018 0.0320 0.0350 0.0301 0.0320 870,485 +0.00(+6.31%)
Dec 10, 2018 0.0345 0.0390 0.0301 0.0301 1,356,414 -0.00(-8.23%)
Dec 07, 2018 0.0339 0.0350 0.0305 0.0328 1,223,300 -0.00(-3.24%)
Dec 06, 2018 0.0330 0.0360 0.0200 0.0339 1,606,425 +0.00(+1.19%)
Dec 04, 2018 0.0300 0.0400 0.0300 0.0335 1,369,400 -0.00(-8.72%)
Dec 03, 2018 0.0345 0.0412 0.0280 0.0367 1,910,994 +0.00(+4.86%)
Nov 30, 2018 0.0333 0.0369 0.0320 0.0350 2,174,500 -0.00(-5.15%)
Nov 29, 2018 0.0341 0.0389 0.0330 0.0369 1,472,502 -0.00(-0.27%)
Nov 28, 2018 0.0400 0.0450 0.0340 0.0370 1,024,428 -0.00(-2.37%)
Nov 27, 2018 0.0445 0.0480 0.0340 0.0379 3,877,969 -0.01(-11.86%)
Nov 26, 2018 0.0475 0.0500 0.0350 0.0430 4,879,106 -0.01(-11.34%)
Nov 23, 2018 0.0526 0.0529 0.0440 0.0485 2,298,200 -0.00(-2.41%)
Nov 21, 2018 0.0497 0.0497 0.0497 0 +0.01(+15.58%)
Nov 20, 2018 0.0285 0.0510 0.0270 0.0430 23,960,192 +0.02(+54.68%)
Nov 19, 2018 0.0320 0.0320 0.0270 0.0278 262,878 -0.00(-7.02%)
Nov 16, 2018 0.0279 0.0305 0.0270 0.0299 179,400 +0.00(+7.55%)
Nov 15, 2018 0.0305 0.0305 0.0261 0.0278 393,488 -0.00(-0.71%)
Nov 14, 2018 0.0298 0.0298 0.0260 0.0280 247,688 -0.00(-6.04%)
Nov 13, 2018 0.0263 0.0299 0.0251 0.0298 1,279,562 -0.00(-0.67%)
Nov 12, 2018 0.0290 0.0310 0.0252 0.0300 1,762,913 +0.00(+0.00%)
Nov 09, 2018 0.0280 0.0310 0.0280 0.0300 506,000 -0.00(-5.36%)
Nov 08, 2018 0.0260 0.0320 0.0260 0.0317 659,304 +0.00(+4.97%)
Nov 07, 2018 0.0326 0.0326 0.0290 0.0302 822,766 -0.00(-5.62%)
Nov 06, 2018 0.0322 0.0325 0.0300 0.0320 788,771 +0.00(+6.67%)
Nov 05, 2018 0.0335 0.0335 0.0300 0.0300 461,870 +0.00(+0.00%)
Nov 02, 2018 0.0350 0.0350 0.0300 0.0300 1,469,400 -0.00(-10.98%)
Nov 01, 2018 0.0340 0.0350 0.0300 0.0337 596,870 +0.00(+0.30%)
Oct 31, 2018 0.0318 0.0340 0.0300 0.0336 569,112 +0.00(+5.00%)
Oct 30, 2018 0.0340 0.0340 0.0270 0.0320 1,011,805 +0.00(+6.67%)
Oct 29, 2018 0.0400 0.0400 0.0299 0.0300 3,235,981 -0.01(-23.08%)
Oct 26, 2018 0.0400 0.0407 0.0350 0.0390 929,700 -0.00(-2.99%)
Oct 25, 2018 0.0375 0.0402 0.0360 0.0402 686,946 +0.00(+7.20%)
Oct 24, 2018 0.0450 0.0450 0.0355 0.0375 1,030,370 -0.01(-16.48%)
Oct 23, 2018 0.0518 0.0518 0.0350 0.0449 2,635,321 -0.00(-5.67%)
Oct 22, 2018 0.0410 0.0559 0.0387 0.0476 8,547,378 +0.01(+22.68%)
Oct 19, 2018 0.0344 0.0389 0.0300 0.0388 4,804,600 +0.01(+29.77%)
Oct 18, 2018 0.0400 0.0400 0.0270 0.0299 1,903,520 +0.00(+9.52%)
Oct 17, 2018 0.0303 0.0303 0.0270 0.0273 516,764 -0.00(-4.88%)
Oct 16, 2018 0.0282 0.0294 0.0270 0.0287 1,257,982 -0.00(-1.37%)
Oct 15, 2018 0.0274 0.0292 0.0232 0.0291 1,579,987 +0.00(+4.68%)
Oct 12, 2018 0.0276 0.0291 0.0250 0.0278 898,300 +0.00(+12.10%)
Oct 11, 2018 0.0360 0.0370 0.0232 0.0248 765,185 -0.00(-6.06%)
Oct 10, 2018 0.0210 0.0299 0.0210 0.0264 588,958 -0.00(-1.49%)
Oct 09, 2018 0.0300 0.0370 0.0222 0.0268 2,163,869 -0.00(-6.62%)
Oct 08, 2018 0.0320 0.0370 0.0264 0.0287 1,874,644 +0.00(+14.80%)
Oct 05, 2018 0.0255 0.0278 0.0249 0.0250 2,706,900 +0.00(+0.40%)
Oct 04, 2018 0.0240 0.0250 0.0190 0.0249 1,683,553 +0.00(+6.87%)
Oct 03, 2018 0.0211 0.0240 0.0210 0.0233 1,570,302 -0.00(-2.10%)
Oct 02, 2018 0.0219 0.0245 0.0215 0.0238 1,090,205 +0.00(+1.28%)
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.