Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Health Advance Inc
(OP:
HADV
)
0.0064
UNCHANGED
Streaming Delayed Price
Updated: 2:19 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.