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 (%)
Jun 30, 2020 0.0009 0.0010 0.0009 0.0010 121,700 +0.00(+11.11%)
Jun 29, 2020 0.0007 0.0009 0.0007 0.0009 2,739,118 +0.00(+0.00%)
Jun 26, 2020 0.0006 0.0009 0.0006 0.0009 480,000 +0.00(+28.57%)
Jun 25, 2020 0.0007 0.0007 0.0007 10 +0.00(+0.00%)
Jun 24, 2020 0.0008 0.0008 0.0007 0.0007 174,760 -0.00(-12.50%)
Jun 23, 2020 0.0008 0.0008 0.0008 0.0008 100,000 +0.00(+0.00%)
Jun 22, 2020 0.0008 0.0009 0.0008 0.0008 765,422 +0.00(+0.00%)
Jun 19, 2020 0.0008 0.0008 0.0008 0.0008 604,600 +0.00(+0.00%)
Jun 18, 2020 0.0050 0.0050 0.0006 0.0008 682,600 +0.00(+0.00%)
Jun 16, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 15, 2020 0.0006 0.0008 0.0006 0.0008 647,410 +0.00(+0.00%)
Jun 11, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 10, 2020 0.0006 0.0009 0.0006 0.0008 473,400 +0.00(+0.00%)
Jun 09, 2020 0.0008 0.0008 0.0008 0.0008 2,890 -0.00(-20.00%)
Jun 08, 2020 0.0006 0.0010 0.0006 0.0010 857,632 +0.00(+0.00%)
Jun 05, 2020 0.0006 0.0118 0.0006 0.0010 327,900 +0.00(+66.67%)
Jun 03, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 02, 2020 0.0006 0.0007 0.0006 0.0006 105,110 +0.00(+20.00%)
Jun 01, 2020 0.0005 0.0005 0.0005 0.0005 6,000 -0.00(-44.44%)
May 29, 2020 0.0009 0.0009 0.0009 0.0009 133,200 +0.00(+0.00%)
May 28, 2020 0.0005 0.0009 0.0005 0.0009 3,607,555 +0.00(+80.00%)
May 27, 2020 0.0005 0.0005 0.0005 0.0005 2,777 +0.00(+0.00%)
May 26, 2020 0.0005 0.0005 0.0005 0.0005 20,551 +0.00(+0.00%)
May 22, 2020 0.0005 0.0005 0.0005 0.0005 3,300 +0.00(+0.00%)
May 20, 2020 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 19, 2020 0.0005 0.0007 0.0005 0.0005 186,696 +0.00(+0.00%)
May 18, 2020 0.0005 0.0005 0.0005 0.0005 115,500 -0.00(-28.57%)
May 15, 2020 0.0005 0.0007 0.0005 0.0007 101,000 +0.00(+40.00%)
May 14, 2020 0.0007 0.0008 0.0005 0.0005 1,201,000 +0.00(+25.00%)
May 13, 2020 0.0004 0.0004 0.0004 0.0004 12,500 -0.00(-20.00%)
May 12, 2020 0.0005 0.0005 0.0005 0.0005 15,000 +0.00(+0.00%)
May 11, 2020 0.0005 0.0008 0.0005 0.0005 41,718 +0.00(+0.00%)
May 08, 2020 0.0005 0.0005 0.0005 0.0005 500 +0.00(+0.00%)
May 07, 2020 0.0005 0.0007 0.0005 0.0005 119,000 +0.00(+25.00%)
May 06, 2020 0.0004 0.0004 0.0004 0.0004 1,350 +0.00(+0.00%)
May 05, 2020 0.0003 0.0008 0.0003 0.0004 1,297,222 -0.00(-50.00%)
May 04, 2020 0.0004 0.0008 0.0004 0.0008 1,616,473 +0.00(+14.29%)
May 01, 2020 0.0009 0.0009 0.0007 0.0007 251,000 +0.00(+40.00%)
Apr 30, 2020 0.0006 0.0006 0.0005 0.0005 1,220,250 +0.00(+0.00%)
Apr 29, 2020 0.0003 0.0009 0.0003 0.0005 49,478 -0.00(-37.50%)
Apr 28, 2020 0.0009 0.0009 0.0006 0.0008 41,200 +0.00(+0.00%)
Apr 27, 2020 0.0004 0.0008 0.0004 0.0008 2,948,046 +0.00(+60.00%)
Apr 24, 2020 0.0005 0.0005 0.0004 0.0005 1,161,000 +0.00(+25.00%)
Apr 23, 2020 0.0005 0.0005 0.0004 0.0004 16,140 -0.00(-20.00%)
Apr 22, 2020 0.0005 0.0005 0.0005 0.0005 10,185 +0.00(+25.00%)
Apr 21, 2020 0.0004 0.0004 0.0004 0.0004 550 -0.00(-33.33%)
Apr 20, 2020 0.0005 0.0009 0.0005 0.0006 735,600 +0.00(+20.00%)
Apr 17, 2020 0.0005 0.0005 0.0005 0.0005 19,900 -0.00(-16.67%)
Apr 16, 2020 0.0006 0.0006 0.0006 0.0006 30,000 +0.00(+20.00%)
Apr 15, 2020 0.0004 0.0005 0.0004 0.0005 52,800 +0.00(+25.00%)
Apr 14, 2020 0.0004 0.0005 0.0004 0.0004 463,334 +0.00(+0.00%)
Apr 13, 2020 0.0004 0.0004 0.0004 0.0004 69,500 +0.00(+0.00%)
Apr 09, 2020 0.0004 0.0004 0.0004 0.0004 1,000 +0.00(+0.00%)
Apr 08, 2020 0.0004 0.0005 0.0004 0.0004 17,490 +0.00(+0.00%)
Apr 07, 2020 0.0004 0.0009 0.0004 0.0004 13,430 +0.00(+33.33%)
Apr 06, 2020 0.0005 0.0005 0.0003 0.0003 161,100 -0.00(-40.00%)
Apr 03, 2020 0.0006 0.0006 0.0005 0.0005 393,200 +0.00(+0.00%)
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.