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 28, 2018 0.0229 0.0252 0.0200 0.0222 756,700 +0.00(+0.00%)
Sep 27, 2018 0.0200 0.0228 0.0200 0.0222 625,945 +0.00(+11.00%)
Sep 26, 2018 0.0230 0.0240 0.0192 0.0200 1,846,094 -0.00(-13.04%)
Sep 25, 2018 0.0229 0.0239 0.0200 0.0230 1,361,597 +0.00(+5.02%)
Sep 24, 2018 0.0180 0.0250 0.0180 0.0219 2,150,973 +0.00(+21.67%)
Sep 21, 2018 0.0171 0.0180 0.0171 0.0180 460,400 +0.00(+0.00%)
Sep 20, 2018 0.0171 0.0189 0.0170 0.0180 2,041,233 +0.00(+0.00%)
Sep 19, 2018 0.0189 0.0189 0.0166 0.0180 293,717 -0.00(-2.70%)
Sep 18, 2018 0.0210 0.0210 0.0161 0.0185 1,252,876 -0.00(-7.50%)
Sep 17, 2018 0.0196 0.0210 0.0150 0.0200 928,687 -0.00(-2.44%)
Sep 14, 2018 0.0200 0.0205 0.0195 0.0205 482,900 +0.00(+2.50%)
Sep 13, 2018 0.0204 0.0208 0.0156 0.0200 526,280 -0.00(-4.31%)
Sep 12, 2018 0.0210 0.0220 0.0198 0.0209 746,065 -0.00(-0.48%)
Sep 11, 2018 0.0225 0.0250 0.0208 0.0210 729,012 -0.00(-8.70%)
Sep 10, 2018 0.0250 0.0250 0.0198 0.0230 2,047,672 +0.00(+1.32%)
Sep 07, 2018 0.0207 0.0229 0.0198 0.0227 528,100 +0.00(+8.10%)
Sep 06, 2018 0.0250 0.0250 0.0200 0.0210 695,616 -0.00(-7.89%)
Sep 05, 2018 0.0203 0.0229 0.0203 0.0228 1,285,053 +0.00(+0.88%)
Sep 04, 2018 0.0210 0.0250 0.0202 0.0226 528,207 -0.00(-3.42%)
Aug 31, 2018 0.0234 0.0234 0.0234 0 -0.00(-10.00%)
Aug 30, 2018 0.0275 0.0275 0.0240 0.0260 1,378,893 +0.00(+0.00%)
Aug 29, 2018 0.0271 0.0281 0.0251 0.0260 574,899 -0.00(-1.14%)
Aug 28, 2018 0.0258 0.0271 0.0249 0.0263 331,961 +0.00(+1.94%)
Aug 27, 2018 0.0246 0.0279 0.0230 0.0258 706,257 -0.00(-1.53%)
Aug 24, 2018 0.0249 0.0288 0.0240 0.0262 881,200 +0.00(+6.50%)
Aug 23, 2018 0.0249 0.0250 0.0186 0.0246 1,932,540 -0.00(-0.40%)
Aug 22, 2018 0.0276 0.0390 0.0213 0.0247 896,228 +0.00(+0.00%)
Aug 21, 2018 0.0250 0.0266 0.0222 0.0247 282,281 +0.00(+5.11%)
Aug 20, 2018 0.0235 0.0250 0.0201 0.0235 1,452,815 -0.00(-3.29%)
Aug 17, 2018 0.0228 0.0245 0.0220 0.0243 1,546,000 +0.00(+9.95%)
Aug 16, 2018 0.0225 0.0247 0.0193 0.0221 673,249 -0.00(-2.64%)
Aug 15, 2018 0.0218 0.0232 0.0215 0.0227 599,583 +0.00(+3.65%)
Aug 14, 2018 0.0233 0.0260 0.0215 0.0219 626,947 -0.00(-5.60%)
Aug 13, 2018 0.0278 0.0278 0.0210 0.0232 895,058 +0.00(+13.73%)
Aug 10, 2018 0.0239 0.0239 0.0200 0.0204 388,700 -0.00(-9.73%)
Aug 09, 2018 0.0194 0.0227 0.0194 0.0226 179,699 +0.00(+1.80%)
Aug 08, 2018 0.0255 0.0255 0.0196 0.0222 463,112 +0.00(+2.78%)
Aug 07, 2018 0.0230 0.0230 0.0180 0.0216 900,727 +0.00(+2.86%)
Aug 06, 2018 0.0240 0.0250 0.0192 0.0210 514,186 -0.00(-8.70%)
Aug 03, 2018 0.0220 0.0230 0.0150 0.0230 2,197,200 +0.00(+6.48%)
Aug 02, 2018 0.0203 0.0244 0.0200 0.0216 1,029,445 -0.00(-11.11%)
Aug 01, 2018 0.0248 0.0248 0.0210 0.0243 797,243 +0.00(+5.65%)
Jul 31, 2018 0.0200 0.0247 0.0200 0.0230 516,257 -0.00(-7.63%)
Jul 30, 2018 0.0250 0.0250 0.0220 0.0249 519,466 +0.00(+2.89%)
Jul 27, 2018 0.0254 0.0254 0.0205 0.0242 1,372,700 -0.00(-3.89%)
Jul 26, 2018 0.0279 0.0284 0.0245 0.0252 401,718 -0.00(-10.07%)
Jul 25, 2018 0.0263 0.0284 0.0245 0.0280 728,270 -0.00(-2.78%)
Jul 24, 2018 0.0290 0.0299 0.0263 0.0288 260,991 -0.00(-1.71%)
Jul 23, 2018 0.0299 0.0299 0.0249 0.0293 228,496 +0.00(+2.09%)
Jul 20, 2018 0.0320 0.0300 0.0287 1,515,014 -0.00(-4.33%)
Jul 19, 2018 0.0280 0.0300 0.0268 0.0300 293,352 -0.00(-3.23%)
Jul 18, 2018 0.0299 0.0319 0.0271 0.0310 309,119 +0.00(+3.68%)
Jul 17, 2018 0.0285 0.0300 0.0266 0.0299 294,024 +0.00(+6.79%)
Jul 16, 2018 0.0288 0.0290 0.0265 0.0280 761,543 +0.00(+5.66%)
Jul 13, 2018 0.0295 0.0329 0.0265 0.0265 146,620 -0.00(-11.07%)
Jul 12, 2018 0.0324 0.0324 0.0266 0.0298 589,152 -0.00(-0.33%)
Jul 11, 2018 0.0318 0.0319 0.0267 0.0299 901,878 -0.00(-5.97%)
Jul 10, 2018 0.0310 0.0319 0.0271 0.0318 335,990 +0.00(+3.92%)
Jul 09, 2018 0.0300 0.0330 0.0300 0.0306 527,526 +0.00(+5.52%)
Jul 06, 2018 0.0238 0.0297 0.0238 0.0290 350,675 -0.00(-0.68%)
Jul 05, 2018 0.0276 0.0300 0.0271 0.0292 297,896 -0.00(-0.68%)
Jul 03, 2018 0.0294 0.0294 0.0294 0 +0.00(+2.08%)
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.