Skip to main content

Health Advance Inc (OP: HADV )

0.0025 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 27, 2019 0.0114 0.0114 0.0114 0 +0.00(+23.91%)
Aug 23, 2019 0.0092 0.0092 0.0092 0 -0.00(-26.98%)
Aug 20, 2019 0.0126 0.0126 0.0126 0 -0.00(-14.29%)
Aug 15, 2019 0.0147 0.0147 0.0147 0 +0.00(+16.67%)
Aug 12, 2019 0.0126 0.0126 0.0126 0 -0.01(-37.00%)
Aug 08, 2019 0.0200 0.0200 0.0200 0 -0.00(-14.89%)
Aug 07, 2019 0.0235 0.0235 0.0235 25 +0.00(+0.00%)
Aug 05, 2019 0.0235 0.0235 0.0235 0 +0.01(+38.24%)
Jul 31, 2019 0.0170 0.0170 0.0170 0 -0.00(-22.73%)
Jul 29, 2019 0.0220 0.0220 0.0220 0 +0.01(+33.33%)
Jul 26, 2019 0.0140 0.0223 0.0140 0.0165 17,800 -0.00(-22.90%)
Jul 25, 2019 0.0165 0.0214 0.0165 0.0214 750 -0.00(-10.08%)
Jul 24, 2019 0.0130 0.0238 0.0130 0.0238 66,600 +0.01(+48.75%)
Jul 23, 2019 0.0138 0.0270 0.0131 0.0160 750,675 +0.00(+15.94%)
Jul 22, 2019 0.0138 0.0138 0.0138 0.0138 1,000 +0.01(+72.50%)
Jul 19, 2019 0.0080 0.0080 0.0080 0.0080 500 -0.01(-46.67%)
Jul 17, 2019 0.0150 0.0150 0.0150 0 +0.01(+145.90%)
Jul 15, 2019 0.0061 0.0061 0.0061 0 -0.00(-23.75%)
Jul 12, 2019 0.0080 0.0080 0.0080 0.0080 7,400 +0.00(+31.15%)
Jul 11, 2019 0.0061 0.0061 0.0061 0.0061 659 +0.00(+0.00%)
Jul 10, 2019 0.0062 0.0062 0.0061 0.0061 19,806 -0.00(-24.69%)
Jul 08, 2019 0.0081 0.0081 0.0081 0 +0.00(+32.79%)
Jul 05, 2019 0.0061 0.0061 0.0061 0.0061 100 +0.00(+1.67%)
Jul 01, 2019 0.0060 0.0060 0.0060 0 -0.00(-21.05%)
Jun 26, 2019 0.0076 0.0076 0.0076 0 -0.00(-24.00%)
Jun 20, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 19, 2019 0.0115 0.0115 0.0100 0.0100 9,753 -0.01(-44.44%)
Jun 18, 2019 0.0090 0.0180 0.0090 0.0180 13,222 +0.00(+38.46%)
Jun 17, 2019 0.0175 0.0175 0.0130 0.0130 24,100 -0.00(-27.78%)
Jun 14, 2019 0.0170 0.0210 0.0170 0.0180 174,700 +0.00(+0.00%)
Jun 13, 2019 0.0100 0.0180 0.0100 0.0180 40,325 +0.01(+125.00%)
Jun 12, 2019 0.0086 0.0086 0.0080 0.0080 5,290 -0.01(-44.44%)
Jun 11, 2019 0.0084 0.0150 0.0078 0.0144 201,620 +0.01(+242.86%)
Jun 10, 2019 0.0042 0.0042 0.0042 0.0042 1,000 +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.