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 (%)
Mar 31, 2021 0.0010 0.0015 0.0010 0.0015 99,500 +0.00(+0.00%)
Mar 30, 2021 0.0011 0.0015 0.0010 0.0015 650,552 +0.00(+25.00%)
Mar 29, 2021 0.0015 0.0015 0.0010 0.0012 972,733 +0.00(+0.00%)
Mar 26, 2021 0.0013 0.0013 0.0012 0.0012 373,900 +0.00(+0.00%)
Mar 25, 2021 0.0012 0.0012 0.0012 0.0012 20,000 +0.00(+0.00%)
Mar 24, 2021 0.0012 0.0012 0.0012 0.0012 70,138 +0.00(+0.00%)
Mar 23, 2021 0.0013 0.0013 0.0012 0.0012 68,524 +0.00(+0.00%)
Mar 22, 2021 0.0012 0.0013 0.0012 0.0012 3,900 -0.00(-7.69%)
Mar 19, 2021 0.0014 0.0014 0.0012 0.0013 793,000 -0.00(-7.14%)
Mar 18, 2021 0.0015 0.0025 0.0013 0.0014 62,501 -0.00(-6.67%)
Mar 17, 2021 0.0018 0.0018 0.0015 0.0015 1,056,050 +0.00(+25.00%)
Mar 15, 2021 0.0012 0.0012 0.0012 0 -0.00(-29.41%)
Mar 12, 2021 0.0020 0.0020 0.0010 0.0017 1,180,600 -0.00(-15.00%)
Mar 11, 2021 0.0020 0.0020 0.0020 0.0020 2,900 +0.00(+0.00%)
Mar 10, 2021 0.0019 0.0020 0.0017 0.0020 353,500 +0.00(+5.26%)
Mar 09, 2021 0.0020 0.0020 0.0012 0.0019 159,500 +0.00(+46.15%)
Mar 08, 2021 0.0019 0.0019 0.0013 0.0013 199,100 +0.00(+8.33%)
Mar 05, 2021 0.0016 0.0020 0.0010 0.0012 3,260,000 -0.00(-40.00%)
Mar 04, 2021 0.0016 0.0020 0.0016 0.0020 799,110 +0.00(+0.00%)
Mar 03, 2021 0.0020 0.0020 0.0018 0.0020 421,800 +0.00(+0.00%)
Mar 02, 2021 0.0020 0.0020 0.0020 0.0020 19,100 +0.00(+0.00%)
Mar 01, 2021 0.0025 0.0025 0.0010 0.0020 934,123 +0.00(+25.00%)
Feb 26, 2021 0.0016 0.0025 0.0015 0.0016 511,500 +0.00(+6.67%)
Feb 25, 2021 0.0020 0.0030 0.0015 0.0015 153,183 -0.00(-34.78%)
Feb 23, 2021 0.0023 0.0023 0.0023 0 -0.00(-20.69%)
Feb 22, 2021 0.0031 0.0035 0.0025 0.0029 1,689,518 +0.00(+16.00%)
Feb 19, 2021 0.0025 0.0030 0.0025 0.0025 1,411,800 +0.00(+0.00%)
Feb 18, 2021 0.0035 0.0035 0.0025 0.0025 456,200 -0.00(-28.57%)
Feb 17, 2021 0.0036 0.0036 0.0035 0.0035 989,878 +0.00(+0.00%)
Feb 16, 2021 0.0029 0.0040 0.0028 0.0035 2,874,350 +0.00(+20.69%)
Feb 12, 2021 0.0030 0.0038 0.0029 0.0029 2,288,900 +0.00(+0.00%)
Feb 11, 2021 0.0037 0.0040 0.0025 0.0029 3,476,472 +0.00(+16.00%)
Feb 10, 2021 0.0040 0.0040 0.0020 0.0025 3,199,726 -0.00(-16.67%)
Feb 09, 2021 0.0007 0.0042 0.0007 0.0030 9,526,278 +0.00(+328.57%)
Feb 08, 2021 0.0006 0.0007 0.0005 0.0007 1,477,513 +0.00(+16.67%)
Feb 05, 2021 0.0006 0.0006 0.0005 0.0006 240,500 +0.00(+0.00%)
Feb 04, 2021 0.0004 0.0006 0.0004 0.0006 1,047,475 +0.00(+0.00%)
Feb 03, 2021 0.0002 0.0006 0.0002 0.0006 238,800 +0.00(+20.00%)
Feb 02, 2021 0.0005 0.0006 0.0004 0.0005 1,780,075 -0.00(-16.67%)
Feb 01, 2021 0.0006 0.0006 0.0002 0.0006 720,500 +0.00(+0.00%)
Jan 29, 2021 0.0008 0.0008 0.0004 0.0006 744,900 +0.00(+0.00%)
Jan 28, 2021 0.0005 0.0006 0.0004 0.0006 2,132,892 +0.00(+0.00%)
Jan 27, 2021 0.0005 0.0006 0.0005 0.0006 377,280 +0.00(+20.00%)
Jan 26, 2021 0.0005 0.0006 0.0005 0.0005 178,075 +0.00(+0.00%)
Jan 25, 2021 0.0005 0.0005 0.0004 0.0005 1,241,600 +0.00(+25.00%)
Jan 22, 2021 0.0006 0.0006 0.0004 0.0004 842,300 -0.00(-33.33%)
Jan 21, 2021 0.0006 0.0006 0.0006 0.0006 861,338 +0.00(+100.00%)
Jan 20, 2021 0.0005 0.0005 0.0003 0.0003 368,557 -0.00(-40.00%)
Jan 19, 2021 0.0003 0.0005 0.0003 0.0005 418,300 +0.00(+0.00%)
Jan 15, 2021 0.0005 0.0006 0.0004 0.0005 981,200 +0.00(+66.67%)
Jan 14, 2021 0.0003 0.0004 0.0003 0.0003 41,892 +0.00(+0.00%)
Jan 13, 2021 0.0004 0.0005 0.0003 0.0003 729,473 -0.00(-25.00%)
Jan 12, 2021 0.0004 0.0004 0.0004 0.0004 3,030,000 +0.00(+0.00%)
Jan 11, 2021 0.0005 0.0005 0.0004 0.0004 382,808 +0.00(+0.00%)
Jan 08, 2021 0.0003 0.0005 0.0003 0.0004 66,700 +0.00(+33.33%)
Jan 07, 2021 0.0003 0.0003 0.0003 0.0003 673,810 +0.00(+0.00%)
Jan 06, 2021 0.0004 0.0004 0.0003 0.0003 1,101,880 -0.00(-40.00%)
Jan 05, 2021 0.0005 0.0005 0.0004 0.0005 1,162,405 +0.00(+25.00%)
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.