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 (%)
Sep 30, 2016 0.0055 0.0055 0.0040 0.0055 846,398 +0.00(+0.00%)
Sep 29, 2016 0.0054 0.0055 0.0054 0.0055 11,000 +0.00(+3.77%)
Sep 28, 2016 0.0052 0.0053 0.0052 0.0053 25,045 +0.00(+12.77%)
Sep 27, 2016 0.0055 0.0058 0.0047 0.0047 292,000 -0.00(-9.62%)
Sep 26, 2016 0.0037 0.0052 0.0037 0.0052 12,500 -0.00(-3.70%)
Sep 23, 2016 0.0052 0.0054 0.0052 0.0054 18,490 +0.00(+14.89%)
Sep 22, 2016 0.0065 0.0065 0.0035 0.0047 1,946,591 -0.00(-4.08%)
Sep 21, 2016 0.0063 0.0065 0.0040 0.0049 768,802 -0.00(-18.33%)
Sep 20, 2016 0.0052 0.0060 0.0045 0.0060 1,468,595 +0.00(+13.21%)
Sep 19, 2016 0.0050 0.0053 0.0048 0.0053 985,050 +0.00(+6.00%)
Sep 16, 2016 0.0043 0.0050 0.0039 0.0050 1,493,476 +0.00(+16.28%)
Sep 15, 2016 0.0043 0.0043 0.0035 0.0043 1,676,500 +0.00(+0.00%)
Sep 14, 2016 0.0029 0.0047 0.0029 0.0043 456,976 +0.00(+53.57%)
Sep 13, 2016 0.0030 0.0030 0.0025 0.0028 286,384 -0.00(-9.68%)
Sep 12, 2016 0.0032 0.0032 0.0024 0.0031 3,173,667 -0.00(-26.19%)
Sep 09, 2016 0.0042 0.0042 0.0042 0.0042 10,000 +0.00(+0.00%)
Sep 08, 2016 0.0042 0.0042 0.0042 0.0042 71,977 -0.00(-6.67%)
Sep 07, 2016 0.0052 0.0052 0.0045 0.0045 95,010 +0.00(+0.00%)
Sep 06, 2016 0.0045 0.0045 0.0044 0.0045 36,999 -0.00(-8.16%)
Sep 02, 2016 0.0049 0.0049 0.0049 0 +0.00(+11.36%)
Sep 01, 2016 0.0031 0.0045 0.0031 0.0044 154,500 +0.00(+41.94%)
Aug 31, 2016 0.0044 0.0044 0.0031 0.0031 62,823 -0.00(-16.22%)
Aug 30, 2016 0.0031 0.0037 0.0031 0.0037 70,000 +0.00(+15.62%)
Aug 29, 2016 0.0031 0.0039 0.0031 0.0032 285,400 -0.00(-11.11%)
Aug 26, 2016 0.0036 0.0039 0.0031 0.0036 446,697 -0.00(-10.00%)
Aug 25, 2016 0.0037 0.0041 0.0036 0.0040 43,299 -0.00(-2.44%)
Aug 23, 2016 0.0041 0.0041 0.0041 0 -0.00(-4.65%)
Aug 22, 2016 0.0043 0.0043 0.0043 0.0043 5,000 +0.00(+0.00%)
Aug 19, 2016 0.0040 0.0044 0.0036 0.0043 1,121,000 +0.00(+0.00%)
Aug 18, 2016 0.0040 0.0044 0.0040 0.0043 203,000 -0.00(-6.52%)
Aug 17, 2016 0.0046 0.0046 0.0042 0.0046 781,884 +0.00(+6.98%)
Aug 16, 2016 0.0047 0.0047 0.0040 0.0043 730,000 +0.00(+7.50%)
Aug 15, 2016 0.0045 0.0045 0.0040 0.0040 513,100 -0.00(-9.09%)
Aug 12, 2016 0.0048 0.0048 0.0039 0.0044 1,269,400 -0.00(-6.38%)
Aug 11, 2016 0.0055 0.0059 0.0041 0.0047 840,913 -0.00(-11.32%)
Aug 10, 2016 0.0053 0.0067 0.0053 0.0053 205,040 +0.00(+6.00%)
Aug 09, 2016 0.0048 0.0050 0.0048 0.0050 43,000 +0.00(+0.00%)
Aug 08, 2016 0.0046 0.0068 0.0046 0.0050 1,335,335 +0.00(+2.04%)
Aug 05, 2016 0.0052 0.0053 0.0046 0.0049 982,626 +0.00(+2.08%)
Aug 04, 2016 0.0080 0.0082 0.0045 0.0048 244,992 +0.00(+2.13%)
Aug 03, 2016 0.0047 0.0047 0.0047 0.0047 7,600 -0.00(-4.08%)
Aug 02, 2016 0.0052 0.0052 0.0047 0.0049 680,400 +0.00(+0.00%)
Aug 01, 2016 0.0053 0.0053 0.0046 0.0049 713,900 -0.00(-5.77%)
Jul 29, 2016 0.0040 0.0052 0.0040 0.0052 1,057,674 +0.00(+1.96%)
Jul 28, 2016 0.0020 0.0051 0.0020 0.0051 166,000 +0.00(+0.00%)
Jul 27, 2016 0.0051 0.0051 0.0050 0.0051 23,500 +0.00(+0.00%)
Jul 26, 2016 0.0050 0.0051 0.0047 0.0051 216,455 -0.00(-10.53%)
Jul 25, 2016 0.0052 0.0057 0.0045 0.0057 348,954 +0.00(+11.76%)
Jul 22, 2016 0.0045 0.0052 0.0045 0.0051 373,000 +0.00(+4.08%)
Jul 21, 2016 0.0055 0.0056 0.0044 0.0049 3,273,800 -0.00(-18.33%)
Jul 20, 2016 0.0065 0.0066 0.0054 0.0060 1,182,772 +0.00(+1.69%)
Jul 19, 2016 0.0060 0.0067 0.0053 0.0059 1,368,700 -0.00(-9.23%)
Jul 18, 2016 0.0076 0.0076 0.0055 0.0065 1,393,603 -0.00(-4.41%)
Jul 15, 2016 0.0069 0.0075 0.0068 0.0068 123,975 +0.00(+0.00%)
Jul 14, 2016 0.0070 0.0079 0.0063 0.0068 363,013 -0.00(-2.86%)
Jul 13, 2016 0.0075 0.0075 0.0065 0.0070 1,130,600 -0.00(-4.11%)
Jul 12, 2016 0.0075 0.0076 0.0073 0.0073 205,495 -0.00(-8.75%)
Jul 11, 2016 0.0090 0.0090 0.0080 0.0080 217,757 +0.00(+0.00%)
Jul 08, 2016 0.0089 0.0070 0.0080 625,102 -0.00(-9.09%)
Jul 07, 2016 0.0080 0.0088 0.0063 0.0088 461,204 +0.00(+3.53%)
Jul 05, 2016 0.0092 0.0097 0.0076 0.0085 597,799 +0.00(+1.67%)
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.