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 (%)
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%)
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.