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 (%)
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%)
Jul 02, 2018 0.0400 0.0400 0.0219 0.0288 1,498,947 +0.01(+30.91%)
Jun 29, 2018 0.0262 0.0290 0.0200 0.0220 3,519,111 -0.01(-22.26%)
Jun 28, 2018 0.0260 0.0294 0.0260 0.0283 964,492 -0.00(-4.39%)
Jun 27, 2018 0.0295 0.0310 0.0261 0.0296 595,682 +0.00(+0.68%)
Jun 26, 2018 0.0310 0.0310 0.0251 0.0294 1,103,496 -0.00(-4.55%)
Jun 25, 2018 0.0319 0.0320 0.0289 0.0308 739,615 -0.00(-3.45%)
Jun 22, 2018 0.0340 0.0340 0.0290 0.0319 830,191 +0.00(+3.24%)
Jun 21, 2018 0.0315 0.0340 0.0290 0.0309 1,218,079 +0.00(+3.00%)
Jun 20, 2018 0.0325 0.0325 0.0289 0.0300 1,272,945 -0.00(-4.76%)
Jun 19, 2018 0.0328 0.0329 0.0290 0.0315 1,522,809 -0.00(-4.05%)
Jun 18, 2018 0.0331 0.0340 0.0313 0.0328 539,652 -0.00(-3.44%)
Jun 15, 2018 0.0348 0.0348 0.0340 837,611 -0.00(-2.30%)
Jun 14, 2018 0.0350 0.0360 0.0321 0.0348 938,172 +0.00(+5.45%)
Jun 13, 2018 0.0372 0.0375 0.0330 0.0330 1,318,779 -0.00(-11.29%)
Jun 12, 2018 0.0355 0.0385 0.0335 0.0372 1,766,323 +0.00(+2.48%)
Jun 11, 2018 0.0330 0.0375 0.0300 0.0363 2,565,283 +0.00(+13.79%)
Jun 08, 2018 0.0329 0.0330 0.0310 0.0319 253,906 -0.00(-3.04%)
Jun 07, 2018 0.0300 0.0340 0.0300 0.0329 547,917 +0.00(+6.13%)
Jun 06, 2018 0.0340 0.0350 0.0276 0.0310 1,585,294 -0.00(-6.77%)
Jun 05, 2018 0.0389 0.0395 0.0320 0.0333 546,084 -0.00(-12.50%)
Jun 04, 2018 0.0355 0.0380 0.0300 0.0380 2,618,617 +0.00(+8.57%)
Jun 01, 2018 0.0340 0.0360 0.0320 0.0350 620,540 +0.00(+2.94%)
May 31, 2018 0.0360 0.0360 0.0306 0.0340 1,135,377 +0.00(+0.00%)
May 30, 2018 0.0380 0.0380 0.0331 0.0340 675,243 -0.00(-5.29%)
May 29, 2018 0.0380 0.0380 0.0330 0.0359 652,029 -0.00(-5.53%)
May 25, 2018 0.0380 0.0380 0.0380 0 -0.00(-1.04%)
May 24, 2018 0.0340 0.0409 0.0340 0.0384 412,183 +0.00(+1.05%)
May 23, 2018 0.0379 0.0394 0.0361 0.0380 330,310 -0.00(-1.04%)
May 22, 2018 0.0398 0.0410 0.0356 0.0384 534,962 +0.00(+2.67%)
May 21, 2018 0.0365 0.0400 0.0300 0.0374 401,560 -0.00(-1.58%)
May 18, 2018 0.0380 0.0400 0.0359 0.0380 573,899 +0.00(+0.00%)
May 17, 2018 0.0350 0.0400 0.0330 0.0380 542,465 +0.00(+0.00%)
May 16, 2018 0.0398 0.0410 0.0354 0.0380 383,398 -0.00(-4.52%)
May 15, 2018 0.0380 0.0400 0.0350 0.0398 758,541 +0.00(+4.74%)
May 14, 2018 0.0330 0.0410 0.0330 0.0380 834,815 -0.00(-3.80%)
May 11, 2018 0.0400 0.0400 0.0365 0.0395 356,356 -0.00(-1.25%)
May 10, 2018 0.0375 0.0407 0.0300 0.0400 925,421 +0.00(+8.11%)
May 09, 2018 0.0410 0.0410 0.0331 0.0370 1,011,768 -0.00(-7.50%)
May 08, 2018 0.0450 0.0450 0.0370 0.0400 1,983,739 -0.00(-7.62%)
May 07, 2018 0.0448 0.0448 0.0410 0.0433 1,270,632 -0.00(-3.56%)
May 04, 2018 0.0464 0.0464 0.0420 0.0449 484,420 -0.00(-3.23%)
May 03, 2018 0.0411 0.0495 0.0411 0.0464 423,924 +0.00(+3.11%)
May 02, 2018 0.0447 0.0465 0.0421 0.0450 111,393 -0.00(-1.10%)
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.