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 | -0.00015 | -18.75 | 0.0008 | 0.0008 | 0.0005 | 7515760 | 0.00065346 | CS |
| 4 | -0.00021 | -24.4186046512 | 0.00086 | 0.0012 | 0.0005 | 8195916 | 0.0009189 | CS |
| 12 | -0.00095 | -59.375 | 0.0016 | 0.00272 | 0.0005 | 5460301 | 0.00104137 | CS |
| 26 | -0.0029 | -81.6901408451 | 0.00355 | 0.0073 | 0.0005 | 3815496 | 0.00125459 | CS |
| 52 | -0.00155 | -70.4545454545 | 0.0022 | 0.0073 | 0.0005 | 2639293 | 0.0012719 | CS |
| 156 | -0.05135 | -98.75 | 0.052 | 0.11 | 0.0005 | 963582 | 0.00287923 | CS |
| 260 | -0.00985 | -93.8095238095 | 0.0105 | 0.11 | 0.0001 | 568418 | 0.00393641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727472000 | 0.0009 | 5.0E-5 | 5.88 | 0.0008 | 0.0009 | 0.0008 | 1410000 |
| 1727386200 | 0.00085 | 0 | 0.00 | 0.000825 | 0.00085 | 0.0008 | 1611110 |
| 1727299200 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 20000 |
| 1727213340 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1727126940 | 0.00085 | -0.00015 | -15.00 | 0.00096 | 0.00096 | 0.0008 | 11434300 |
| 1726867200 | 0.001 | -0.0002 | -16.67 | 0.0011999 | 0.0011999 | 0.001 | 6668500 |
| 1726781220 | 0.0011999 | 0 | 0.00 | 0.00115 | 0.0011999 | 0.001 | 7927500 |
| 1726694460 | 0.0011999 | 0.0003999 | 49.99 | 0.0008 | 0.0011999 | 0.00075 | 30897555 |
| 1726608240 | 0.0008 | 0 | 0.00 | 0.00085 | 0.00085 | 0.0008 | 6541117 |
| 1726521720 | 0.0008 | -0.00025 | -23.81 | 0.0011999 | 0.0011999 | 0.0008 | 7707145 |
| 1726262940 | 0.00105 | 5.0E-5 | 5.00 | 0.001 | 0.00105 | 0.00095 | 3659867 |
| 1726176540 | 0.001 | 0.00015 | 17.65 | 0.00086 | 0.00105 | 0.00085 | 17502577 |
| 1726089900 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 0 |
| 1726003500 | 0.00085 | -5.0E-5 | -5.56 | 0.0008 | 0.00085 | 0.0007 | 192600 |
| 1725917160 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 16660 |
| 1725658020 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 9000 |
| 1725571440 | 0.0009 | 0.0001 | 12.50 | 0.00076 | 0.0009 | 0.00075 | 2525100 |
| 1725485280 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1725398880 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0007 | 1958823 |
| 1725053340 | 0.0008 | 0 | 0.00 | 0.0008 | 0.00084 | 0.00075 | 7181166 |
| 1724966400 | 0.0008 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 6565400 |
| 1724880360 | 0.0008 | -0.0002 | -20.00 | 0.0008 | 0.0008 | 0.0008 | 6030000 |
| 1724794080 | 0.001 | 0 | 0.00 | 0.0009 | 0.001 | 0.0008 | 5390950 |
| 1724707740 | 0.001 | -0.000135 | -11.89 | 0.0011 | 0.0011 | 0.0009 | 6425000 |
| 1724448480 | 0.001135 | 0.000235 | 26.11 | 0.001 | 0.0011999 | 0.001 | 5991375 |
| 1724361780 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1724275380 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0009 | 4839286 |
| 1724188800 | 0.001 | 0 | 0.00 | 0.0009 | 0.00105 | 0.00085 | 6980567 |
| 1724102880 | 0.001 | -0.0002 | -16.67 | 0.0010399 | 0.0010399 | 0.0009 | 7200000 |
| 1723843740 | 0.0011999 | 0 | 0.00 | 0.00122 | 0.00122 | 0.001 | 7170909 |
| 1723756860 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.00144 | 0.0011 | 8422500 |
| 1723670820 | 0.0013 | 0.00015 | 13.04 | 0.0011999 | 0.0014 | 0.00105 | 7557376 |
| 1723584360 | 0.00115 | -0.00055 | -32.35 | 0.0013 | 0.0013 | 0.00115 | 1160000 |
| 1723497900 | 0.0017 | 0.0003 | 21.43 | 0.0014 | 0.0017 | 0.00135 | 715000 |
| 1723238400 | 0.0014 | 0.00015 | 12.00 | 0.00156 | 0.0018 | 0.0014 | 699850 |
| 1723152000 | 0.00125 | 0.00015 | 13.64 | 0.0011 | 0.00184 | 0.001 | 16650075 |
| 1723065720 | 0.0011 | -0.0002 | -15.38 | 0.0014 | 0.0014 | 0.0011 | 7526353 |
| 1722979800 | 0.0013 | -0.0004 | -23.53 | 0.0023999 | 0.0023999 | 0.0013 | 13716160 |
| 1722893340 | 0.0017 | -0.001 | -37.04 | 0.0017 | 0.0017 | 0.0017 | 250 |
| 1722634140 | 0.0027 | 0.0006 | 28.57 | 0.0022 | 0.00272 | 0.0022 | 560000 |
| 1722547620 | 0.0021 | 0.00014 | 7.14 | 0.0021 | 0.0021 | 0.0021 | 100000 |
| 1722461220 | 0.00196 | 0 | 0.00 | 0.00196 | 0.00196 | 0.00196 | 0 |
| 1722374820 | 0.00196 | 0.00012 | 6.52 | 0.0016 | 0.0023 | 0.0016 | 1100750 |
| 1722288300 | 0.00184 | 0 | 0.00 | 0.00184 | 0.00184 | 0.00184 | 0 |
| 1722029100 | 0.00184 | -0.00036 | -16.36 | 0.0016 | 0.00184 | 0.0016 | 6648 |
| 1721942400 | 0.0022 | -0.0005 | -18.52 | 0.0023 | 0.00242 | 0.0016 | 2278800 |
| 1721856480 | 0.0027 | 0.0005 | 22.73 | 0.0013 | 0.0027 | 0.0013 | 2774236 |
| 1721770140 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1721683740 | 0.0022 | 0.0001 | 4.76 | 0.0018 | 0.0022 | 0.00156 | 734128 |
| 1721424180 | 0.0021 | 0.00021 | 11.11 | 0.0021 | 0.0021 | 0.0021 | 3000 |
| 1721337960 | 0.00189 | 0.000615 | 48.24 | 0.0016 | 0.00219 | 0.001575 | 1202500 |
| 1721251320 | 0.001275 | 0.00011 | 9.44 | 0.0011 | 0.0016 | 0.000995 | 2940947 |
| 1721164920 | 0.001165 | -0.000135 | -10.38 | 0.0013 | 0.0013 | 0.001165 | 2063333 |
| 1721078940 | 0.0013 | -0.000135 | -9.41 | 0.0014499 | 0.0014499 | 0.0011999 | 5822200 |
| 1720819200 | 0.001435 | -0.000365 | -20.28 | 0.0015 | 0.00162 | 0.0014 | 3393625 |
| 1720733280 | 0.0018 | 0 | 0.00 | 0.0019 | 0.002 | 0.0014499 | 6193873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
