Health Advance Inc (PK) (HADV)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0009 | -30 | 0.003 | 0.00349 | 0.0021 | 83667 | 0.00339841 | CS |
| 4 | -0.0032 | -60.3773584906 | 0.0053 | 0.0053 | 0.0012 | 2087260 | 0.00278674 | CS |
| 12 | -0.00145 | -40.8450704225 | 0.00355 | 0.0073 | 0.0012 | 1295667 | 0.00287139 | CS |
| 26 | -0.0017 | -44.7368421053 | 0.0038 | 0.0073 | 0.0012 | 710214 | 0.0029111 | CS |
| 52 | -0.0027 | -56.25 | 0.0048 | 0.0073 | 0.0012 | 452994 | 0.00293432 | CS |
| 156 | -0.0529 | -96.1818181818 | 0.055 | 0.11 | 0.0001 | 277359 | 0.00795759 | CS |
| 260 | -0.004 | -65.5737704918 | 0.0061 | 0.11 | 0.0001 | 174222 | 0.01087986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720041000 | 0.0021 | -0.0013 | -38.24 | 0.0023999 | 0.0023999 | 0.0021 | 131100 |
| 1719955380 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
| 1719868980 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 30000 |
| 1719610020 | 0.0034 | 0.0004 | 13.33 | 0.0028999 | 0.00349 | 0.0028999 | 220000 |
| 1719523200 | 0.003 | -0.0003 | -9.09 | 0.003 | 0.003 | 0.003 | 1000 |
| 1719437280 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1719350880 | 0.0033 | 0.0012 | 57.14 | 0.00235 | 0.00365 | 0.0021 | 7066649 |
| 1719264540 | 0.0021 | 0.0002 | 10.53 | 0.002 | 0.0021 | 0.00195 | 655000 |
| 1719005220 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0015 | 2434760 |
| 1718918640 | 0.0019 | -0.0011 | -36.67 | 0.0019 | 0.0023999 | 0.0015 | 5480964 |
| 1718746140 | 0.003 | 0.0006001 | 25.01 | 0.00198 | 0.005 | 0.00175 | 7795300 |
| 1718659680 | 0.0023999 | -0.0001 | -4.00 | 0.0017 | 0.0023999 | 0.0011999 | 1125600 |
| 1718400540 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1718314140 | 0.0025 | -0.000475 | -15.97 | 0.0027 | 0.0027 | 0.0015 | 559901 |
| 1718227380 | 0.002975 | 2.5E-5 | 0.85 | 0.0035 | 0.0035 | 0.0028 | 4705073 |
| 1718141340 | 0.00295 | -0.00205 | -41.00 | 0.0034 | 0.0034 | 0.00295 | 422500 |
| 1718054880 | 0.005 | -0.0003 | -5.66 | 0.005 | 0.005 | 0.00404 | 263300 |
| 1717795800 | 0.0053 | 0.00058 | 12.29 | 0.0053 | 0.0053 | 0.0053 | 40000 |
| 1717709400 | 0.00472 | -0.00168 | -26.25 | 0.0053 | 0.0053 | 0.0044799 | 508850 |
| 1717622940 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1717536540 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1717450140 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1717190940 | 0.0064 | -0.000125 | -1.92 | 0.0056 | 0.0064 | 0.0052 | 325000 |
| 1717104540 | 0.006525 | -0.000775 | -10.62 | 0.00555 | 0.007 | 0.0051 | 265000 |
| 1717018140 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1716931740 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1716586140 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1716499740 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1716413340 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 0 |
| 1716326940 | 0.0073 | 0.00125 | 20.66 | 0.0063 | 0.0073 | 0.0063 | 50300 |
| 1716240180 | 0.00605 | 0.0028 | 86.15 | 0.0039 | 0.00605 | 0.0039 | 92350 |
| 1715980800 | 0.00325 | 0 | 0.00 | 0.00325 | 0.00325 | 0.00325 | 0 |
| 1715894400 | 0.00325 | 0 | 0.00 | 0.00325 | 0.00325 | 0.00325 | 0 |
| 1715808000 | 0.00325 | 0.00065 | 25.00 | 0.00355 | 0.00393 | 0.0026 | 4230 |
| 1715721720 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1715635320 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1715376120 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1715289720 | 0.0026 | -0.0014 | -35.00 | 0.0011999 | 0.004 | 0.0011999 | 100560 |
| 1715203800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1715117400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1715031000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1714771800 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1714685400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1714599000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1714512600 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.004 | 0 |
| 1714425720 | 0.004 | 0.0028001 | 233.36 | 0.004 | 0.004 | 0.004 | 50000 |
| 1714166580 | 0.0011999 | -0.0025 | -67.57 | 0.0011999 | 0.0011999 | 0.0011999 | 75000 |
| 1714080300 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1713993900 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1713907500 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1713821100 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1713561900 | 0.0037 | -0.0002 | -5.13 | 0.0039 | 0.0039 | 0.0011999 | 50100 |
| 1713475560 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
| 1713389160 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
| 1713302760 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
| 1713216360 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
| 1712957160 | 0.0039 | 3.5E-5 | 0.91 | 0.00355 | 0.004 | 0.003325 | 70250 |
| 1712842200 | 0.003865 | 0 | 0.00 | 0.003865 | 0.003865 | 0.003865 | 0 |
| 1712755800 | 0.003865 | 0 | 0.00 | 0.003865 | 0.003865 | 0.003865 | 0 |
| 1712669400 | 0.003865 | 0 | 0.00 | 0.003865 | 0.003865 | 0.003865 | 0 |
| 1712583000 | 0.003865 | 0 | 0.00 | 0.003865 | 0.003865 | 0.003865 | 0 |
| 1712323800 | 0.003865 | 0 | 0.00 | 0.003865 | 0.003865 | 0.003865 | 0 |
| 1712237400 | 0.003865 | 0 | 0.00 | 0.003865 | 0.003865 | 0.003865 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
