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 (%)
Oct 31, 2018 0.0318 0.0340 0.0300 0.0336 569,112 +0.00(+5.00%)
Oct 30, 2018 0.0340 0.0340 0.0270 0.0320 1,011,805 +0.00(+6.67%)
Oct 29, 2018 0.0400 0.0400 0.0299 0.0300 3,235,981 -0.01(-23.08%)
Oct 26, 2018 0.0400 0.0407 0.0350 0.0390 929,700 -0.00(-2.99%)
Oct 25, 2018 0.0375 0.0402 0.0360 0.0402 686,946 +0.00(+7.20%)
Oct 24, 2018 0.0450 0.0450 0.0355 0.0375 1,030,370 -0.01(-16.48%)
Oct 23, 2018 0.0518 0.0518 0.0350 0.0449 2,635,321 -0.00(-5.67%)
Oct 22, 2018 0.0410 0.0559 0.0387 0.0476 8,547,378 +0.01(+22.68%)
Oct 19, 2018 0.0344 0.0389 0.0300 0.0388 4,804,600 +0.01(+29.77%)
Oct 18, 2018 0.0400 0.0400 0.0270 0.0299 1,903,520 +0.00(+9.52%)
Oct 17, 2018 0.0303 0.0303 0.0270 0.0273 516,764 -0.00(-4.88%)
Oct 16, 2018 0.0282 0.0294 0.0270 0.0287 1,257,982 -0.00(-1.37%)
Oct 15, 2018 0.0274 0.0292 0.0232 0.0291 1,579,987 +0.00(+4.68%)
Oct 12, 2018 0.0276 0.0291 0.0250 0.0278 898,300 +0.00(+12.10%)
Oct 11, 2018 0.0360 0.0370 0.0232 0.0248 765,185 -0.00(-6.06%)
Oct 10, 2018 0.0210 0.0299 0.0210 0.0264 588,958 -0.00(-1.49%)
Oct 09, 2018 0.0300 0.0370 0.0222 0.0268 2,163,869 -0.00(-6.62%)
Oct 08, 2018 0.0320 0.0370 0.0264 0.0287 1,874,644 +0.00(+14.80%)
Oct 05, 2018 0.0255 0.0278 0.0249 0.0250 2,706,900 +0.00(+0.40%)
Oct 04, 2018 0.0240 0.0250 0.0190 0.0249 1,683,553 +0.00(+6.87%)
Oct 03, 2018 0.0211 0.0240 0.0210 0.0233 1,570,302 -0.00(-2.10%)
Oct 02, 2018 0.0219 0.0245 0.0215 0.0238 1,090,205 +0.00(+1.28%)
Oct 01, 2018 0.0206 0.0245 0.0200 0.0235 2,362,463 +0.00(+5.86%)
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%)
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.