Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Advance Inc (OP: HADV )

0.0063 +0.0002 (+3.28%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 21, 2024 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 (%)
Apr 28, 2017 0.0510 0.0600 0.0510 0.0600 109,415 +0.01(+19.17%)
Apr 27, 2017 0.0510 0.0510 0.0450 0.0503 203,653 -0.00(-8.45%)
Apr 26, 2017 0.0600 0.0630 0.0520 0.0550 83,598 -0.00(-1.79%)
Apr 25, 2017 0.0520 0.0679 0.0520 0.0560 87,395 -0.01(-17.16%)
Apr 24, 2017 0.0680 0.0680 0.0570 0.0676 54,903 +0.00(+4.16%)
Apr 21, 2017 0.0517 0.0678 0.0517 0.0649 14,105 +0.00(+8.17%)
Apr 20, 2017 0.0600 0.0680 0.0553 0.0600 295,781 +0.00(+1.87%)
Apr 19, 2017 0.0476 0.0639 0.0476 0.0589 128,688 +0.00(+4.43%)
Apr 18, 2017 0.0550 0.0571 0.0450 0.0564 134,027 -0.00(-1.91%)
Apr 17, 2017 0.0550 0.0639 0.0550 0.0575 73,542 -0.00(-4.17%)
Apr 13, 2017 0.0710 0.0710 0.0540 0.0600 187,220 -0.01(-14.16%)
Apr 12, 2017 0.0710 0.0710 0.0652 0.0699 66,695 -0.00(-1.09%)
Apr 11, 2017 0.0818 0.0820 0.0661 0.0707 279,529 -0.01(-10.20%)
Apr 10, 2017 0.0635 0.0850 0.0635 0.0787 12,100 +0.00(+6.50%)
Apr 07, 2017 0.0790 0.0850 0.0738 0.0739 152,196 -0.00(-1.73%)
Apr 06, 2017 0.0790 0.0840 0.0700 0.0752 282,094 +0.00(+1.62%)
Apr 05, 2017 0.0705 0.0800 0.0705 0.0740 123,161 -0.00(-5.13%)
Apr 04, 2017 0.0700 0.0780 0.0700 0.0780 52,443 +0.01(+8.33%)
Apr 03, 2017 0.0900 0.0900 0.0700 0.0720 145,795 -0.02(-18.18%)
Mar 31, 2017 0.0895 0.0897 0.0700 0.0880 253,230 +0.01(+9.86%)
Mar 30, 2017 0.0825 0.0950 0.0800 0.0801 66,967 -0.01(-7.93%)
Mar 29, 2017 0.0770 0.0900 0.0735 0.0870 20,912 +0.01(+14.32%)
Mar 28, 2017 0.0800 0.0932 0.0761 0.0761 35,560 -0.02(-19.04%)
Mar 27, 2017 0.0850 0.0950 0.0755 0.0940 81,373 +0.00(+4.44%)
Mar 24, 2017 0.0950 0.0950 0.0800 0.0900 62,999 -0.01(-5.26%)
Mar 23, 2017 0.0810 0.0950 0.0810 0.0950 76,584 +0.01(+18.75%)
Mar 22, 2017 0.0750 0.0879 0.0750 0.0800 10,900 +0.00(+5.26%)
Mar 21, 2017 0.0650 0.0900 0.0650 0.0760 47,607 -0.01(-13.04%)
Mar 20, 2017 0.1010 0.1010 0.0780 0.0874 14,960 +0.00(+3.80%)
Mar 17, 2017 0.0840 0.0984 0.0840 0.0842 110,413 +0.00(+0.24%)
Mar 16, 2017 0.0960 0.0960 0.0770 0.0840 38,119 +0.01(+9.09%)
Mar 15, 2017 0.0937 0.1020 0.0100 0.0770 217,029 -0.02(-17.80%)
Mar 14, 2017 0.0901 0.1200 0.0901 0.0937 88,834 -0.01(-8.79%)
Mar 13, 2017 0.1051 0.1100 0.0901 0.1027 276,318 -0.00(-2.28%)
Mar 10, 2017 0.1319 0.1319 0.1050 0.1051 169,502 -0.01(-12.49%)
Mar 09, 2017 0.1076 0.1320 0.1076 0.1201 155,419 +0.00(+1.01%)
Mar 08, 2017 0.1200 0.1300 0.1050 0.1189 199,901 +0.01(+13.24%)
Mar 07, 2017 0.1200 0.1300 0.1050 0.1050 163,048 +0.00(+1.45%)
Mar 06, 2017 0.1200 0.1200 0.0975 0.1035 29,944 +0.00(+3.50%)
Mar 03, 2017 0.0975 0.1250 0.0900 0.1000 198,127 +0.02(+25.00%)
Mar 02, 2017 0.1295 0.1295 0.0800 0.0800 311,463 -0.03(-25.93%)
Mar 01, 2017 0.0850 0.1295 0.0850 0.1080 280,551 +0.01(+8.00%)
Feb 28, 2017 0.0850 0.1000 0.0700 0.1000 180,770 +0.01(+17.65%)
Feb 27, 2017 0.0900 0.0900 0.0792 0.0850 86,662 +0.00(+0.00%)
Feb 24, 2017 0.0800 0.0900 0.0460 0.0850 485,901 +0.01(+6.25%)
Feb 23, 2017 0.0702 0.0900 0.0702 0.0800 194,825 +0.01(+6.67%)
Feb 22, 2017 0.0880 0.0900 0.0702 0.0750 42,109 -0.01(-9.53%)
Feb 21, 2017 0.0750 0.0829 0.0700 0.0829 62,395 +0.01(+9.08%)
Feb 17, 2017 0.0760 0.0760 0.0760 0 -0.01(-10.95%)
Feb 16, 2017 0.0800 0.0900 0.0800 0.0853 22,900 +0.00(+5.37%)
Feb 15, 2017 0.0900 0.1000 0.0800 0.0810 120,771 -0.01(-10.00%)
Feb 14, 2017 0.0984 0.0998 0.0840 0.0900 91,357 -0.01(-9.91%)
Feb 13, 2017 0.1036 0.1036 0.0900 0.0999 38,590 -0.00(-3.66%)
Feb 10, 2017 0.1040 0.1050 0.0900 0.1037 122,235 -0.00(-1.24%)
Feb 09, 2017 0.1125 0.1200 0.0950 0.1050 47,819 -0.01(-6.03%)
Feb 08, 2017 0.0966 0.1117 0.0950 0.1117 59,850 +0.02(+15.79%)
Feb 07, 2017 0.0950 0.1100 0.0950 0.0965 70,555 -0.00(-1.38%)
Feb 06, 2017 0.1050 0.1153 0.0947 0.0979 70,367 -0.01(-6.27%)
Feb 03, 2017 0.0996 0.1045 0.0910 0.1044 96,150 +0.01(+10.83%)
Feb 02, 2017 0.0910 0.1072 0.0910 0.0942 49,161 +0.00(+3.52%)
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.