Financial News

Health Advance Inc (OP: HADV )

0.0010 -0.0002 (-16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.0012 0.0012 0.0010 0.0010 6,668,500 -0.00(-16.67%)
Sep 19, 2024 0.0012 0.0012 0.0010 0.0012 7,927,500 +0.00(+0.00%)
Sep 18, 2024 0.0008 0.0012 0.0008 0.0012 30,897,556 +0.00(+50.00%)
Sep 17, 2024 0.0009 0.0009 0.0008 0.0008 6,541,117 +0.00(+0.00%)
Sep 16, 2024 0.0012 0.0012 0.0008 0.0008 7,707,145 -0.00(-27.27%)
Sep 13, 2024 0.0010 0.0011 0.0010 0.0011 3,659,867 +0.00(+10.00%)
Sep 12, 2024 0.0009 0.0011 0.0009 0.0010 17,502,576 +0.00(+11.11%)
Sep 10, 2024 0.0009 0 +0.00(+0.00%)
Sep 06, 2024 0.0009 16,660 +0.00(+0.00%)
Sep 05, 2024 0.0008 0.0009 0.0008 0.0009 2,525,100 +0.00(+12.50%)
Sep 03, 2024 0.0008 0 +0.00(+0.00%)
Aug 30, 2024 0.0008 0.0008 0.0008 0.0008 7,181,166 +0.00(+0.00%)
Aug 29, 2024 0.0009 0.0009 0.0008 0.0008 6,565,400 +0.00(+0.00%)
Aug 28, 2024 0.0008 0.0008 0.0008 0.0008 6,030,000 -0.00(-20.00%)
Aug 27, 2024 0.0009 0.0010 0.0008 0.0010 5,390,950 +0.00(+0.00%)
Aug 26, 2024 0.0009 0.0011 0.0009 0.0010 6,425,000 -0.00(-9.09%)
Aug 23, 2024 0.0011 0.0012 0.0010 0.0011 5,991,375 +0.00(+22.22%)
Aug 21, 2024 0.0009 0 -0.00(-10.00%)
Aug 20, 2024 0.0009 0.0011 0.0009 0.0010 6,980,567 +0.00(+0.00%)
Aug 19, 2024 0.0010 0.0010 0.0009 0.0010 7,200,000 -0.00(-16.67%)
Aug 16, 2024 0.0012 0.0012 0.0010 0.0012 7,170,909 +0.00(+0.00%)
Aug 15, 2024 0.0013 0.0014 0.0011 0.0012 8,422,500 -0.00(-7.69%)
Aug 14, 2024 0.0012 0.0014 0.0011 0.0013 7,557,376 +0.00(+8.33%)
Aug 13, 2024 0.0013 0.0013 0.0012 0.0012 1,160,000 -0.00(-29.41%)
Aug 12, 2024 0.0014 0.0017 0.0014 0.0017 715,000 +0.00(+21.43%)
Aug 09, 2024 0.0016 0.0018 0.0014 0.0014 699,850 +0.00(+7.69%)
Aug 08, 2024 0.0011 0.0018 0.0010 0.0013 16,650,075 +0.00(+18.18%)
Aug 07, 2024 0.0014 0.0014 0.0011 0.0011 7,526,353 -0.00(-15.38%)
Aug 06, 2024 0.0017 0.0024 0.0013 0.0013 13,716,160 -0.00(-23.53%)
Aug 05, 2024 0.0017 0.0017 0.0017 0.0017 250 -0.00(-37.04%)
Aug 02, 2024 0.0022 0.0027 0.0022 0.0027 560,000 +0.00(+28.57%)
Aug 01, 2024 0.0021 0.0021 0.0021 0.0021 100,000 +0.00(+5.00%)
Jul 30, 2024 0.0020 0 +0.00(+11.11%)
Jul 26, 2024 0.0018 0 -0.00(-18.18%)
Jul 25, 2024 0.0023 0.0024 0.0016 0.0022 2,278,800 -0.00(-18.52%)
Jul 24, 2024 0.0013 0.0027 0.0013 0.0027 2,774,236 +0.00(+22.73%)
Jul 22, 2024 0.0022 0 +0.00(+4.76%)
Jul 19, 2024 0.0021 0.0021 0.0021 0.0021 3,000 +0.00(+10.53%)
Jul 18, 2024 0.0017 0.0022 0.0016 0.0019 1,202,500 +0.00(+46.15%)
Jul 17, 2024 0.0011 0.0016 0.0010 0.0013 2,940,947 +0.00(+8.33%)
Jul 16, 2024 0.0013 0.0013 0.0012 0.0012 2,063,333 -0.00(-7.69%)
Jul 15, 2024 0.0015 0.0015 0.0012 0.0013 5,822,200 -0.00(-7.14%)
Jul 12, 2024 0.0015 0.0016 0.0014 0.0014 3,393,625 -0.00(-22.22%)
Jul 11, 2024 0.0019 0.0020 0.0015 0.0018 6,193,873 +0.00(+0.00%)
Jul 10, 2024 0.0019 0.0019 0.0018 0.0018 650,100 +0.00(+5.88%)
Jul 09, 2024 0.0020 0.0020 0.0017 0.0017 500,000 -0.00(-26.09%)
Jul 08, 2024 0.0027 0.0027 0.0018 0.0023 765,751 +0.00(+9.52%)
Jul 05, 2024 0.0020 0.0021 0.0016 0.0021 265,000 +0.00(+0.00%)
Jul 03, 2024 0.0024 0.0024 0.0021 0.0021 131,100 -0.00(-38.24%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback