Health Advance Inc (PK) (HADV)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.0E-5 | 10 | 0.0005 | 0.00064 | 0.0004 | 3392225 | 0.00055829 | CS |
| 4 | -5.0E-5 | -8.33333333333 | 0.0006 | 0.0008 | 0.0004 | 8277011 | 0.00055585 | CS |
| 12 | -0.00025 | -31.25 | 0.0008 | 0.0009 | 0.0004 | 7022629 | 0.00060981 | CS |
| 26 | -0.00285 | -83.8235294118 | 0.0034 | 0.0034 | 0.0004 | 5775046 | 0.00083487 | CS |
| 52 | -0.00374 | -87.1794871795 | 0.00429 | 0.0073 | 0.0004 | 4202130 | 0.0009416 | CS |
| 156 | -0.05645 | -99.0350877193 | 0.057 | 0.07 | 0.0004 | 1665060 | 0.00170985 | CS |
| 260 | -0.00455 | -89.2156862745 | 0.0051 | 0.11 | 0.0001 | 972763 | 0.00248879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 0.0005999 | 0 | 0.00 | 0.00055 | 0.0005999 | 0.0005 | 2033000 |
| 1735252020 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.00064 | 0.0004 | 5876000 |
| 1735078200 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 5359217 |
| 1734992400 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.00055 | 0.0005 | 300684 |
| 1734733200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 100000 |
| 1734646800 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005999 | 0.0005999 | 0.00055 | 23117000 |
| 1734560760 | 0.00055 | 0 | 0.00 | 0.00055 | 0.00055 | 0.00055 | 0 |
| 1734474360 | 0.00055 | -5.0E-5 | -8.33 | 0.00055 | 0.00055 | 0.00055 | 10000 |
| 1734388140 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1734128940 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005999 | 0.0005999 | 0.0005999 | 303000 |
| 1734042480 | 0.00055 | 0.00015 | 37.50 | 0.0005 | 0.0005999 | 0.0005 | 6076666 |
| 1733955900 | 0.0004 | -0.0001 | -20.00 | 0.0005 | 0.00055 | 0.0004 | 29133317 |
| 1733869200 | 0.0005 | 0 | 0.00 | 0.0004 | 0.0005 | 0.0004 | 17201800 |
| 1733782800 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0004 | 13740000 |
| 1733523600 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 5700000 |
| 1733437500 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 5001800 |
| 1733350980 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 3510000 |
| 1733264700 | 0.0005999 | -0.0002 | -25.00 | 0.0005999 | 0.0005999 | 0.0005999 | 1000 |
| 1733178180 | 0.0008 | 0.0003 | 60.00 | 0.0005999 | 0.0008 | 0.0005999 | 23245710 |
| 1732919340 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1732746540 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 6095000 |
| 1732660140 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 3000 |
| 1732573560 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 4938507 |
| 1732314000 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.00045 | 28016250 |
| 1732227900 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.00045 | 17566066 |
| 1732141740 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005999 | 5800000 |
| 1732055040 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1731968640 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 1535000 |
| 1731709260 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 30001 |
| 1731622800 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0008 | 0.0005999 | 5441865 |
| 1731536760 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.00065 | 0.0005 | 2270005 |
| 1731450480 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.00065 | 0.0005 | 481045 |
| 1731363600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1731104400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 500000 |
| 1731018000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1730931600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 7500 |
| 1730845680 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005999 | 0.00065 | 0.00055 | 4272509 |
| 1730759160 | 0.00055 | -5.0E-5 | -8.33 | 0.0005999 | 0.0005999 | 0.00055 | 9535000 |
| 1730496420 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.00055 | 21094999 |
| 1730409780 | 0.0007 | 0 | 0.00 | 0.0007 | 0.00075 | 0.0005999 | 9587500 |
| 1730323500 | 0.0007 | -0.00015 | -17.65 | 0.0007 | 0.0007 | 0.0007 | 8000000 |
| 1730237100 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1730150700 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1729891500 | 0.00085 | 0.0001 | 13.33 | 0.0008 | 0.0009 | 0.0008 | 1650550 |
| 1729805160 | 0.00075 | -5.0E-5 | -6.25 | 0.00075 | 0.00075 | 0.00075 | 200000 |
| 1729718940 | 0.0008 | 0.0001 | 14.29 | 0.00075 | 0.0008 | 0.0007 | 4247500 |
| 1729632300 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0007 | 1390000 |
| 1729545600 | 0.0008 | 0.0001 | 14.29 | 0.0005999 | 0.00085 | 0.0005999 | 27084190 |
| 1729286400 | 0.0007 | -5.0E-5 | -6.67 | 0.00075 | 0.00075 | 0.0007 | 2850000 |
| 1729200000 | 0.00075 | -5.0E-5 | -6.25 | 0.0008 | 0.0008 | 0.00065 | 1094500 |
| 1729113960 | 0.0008 | 0.0001 | 14.29 | 0.00075 | 0.0008 | 0.0007 | 256000 |
| 1729027680 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.00065 | 1424450 |
| 1728941100 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1728681900 | 0.0007 | 5.0E-5 | 7.69 | 0.0005999 | 0.0007 | 0.0005999 | 8493382 |
| 1728595560 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0007 | 0.00055 | 7585000 |
| 1728508800 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005999 | 6130000 |
| 1728422580 | 0.0005 | -0.00013 | -20.63 | 0.000635 | 0.000635 | 0.0005 | 7169800 |
| 1728336000 | 0.00063 | -0.00017 | -21.25 | 0.0008 | 0.0008 | 0.0005999 | 8650000 |
| 1728077220 | 0.0008 | 0.0001 | 14.29 | 0.00075 | 0.0008 | 0.0007 | 9035000 |
| 1727990760 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0007 | 6594000 |
| 1727904180 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1727817780 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1727731380 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0007 | 6372097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
