ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,702.55
      -0.19%
      US Tech 100
      19,287.60
      -0.24%
      Dow Jones
      42,063.36
      0.09%
      Brent Oil
      74.305
      0.57%
      Bitcoin
      64,017.36
      0.62%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Health Advance Inc (PK) (HADV)

      7. Health Advance Inc (PK) (HADV) Historical

      HADV Health Advance Inc (PK)

      0.001
      -0.0002 (-16.67%)
      Sep 20 2024 - Closed
      Delayed by 15 minutes

      HADV Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 20 2024 0.001 -0.0002 -16.67% 0.0012 0.0012 0.001 6,668,500
      Sep 19 2024 0.0012 0.00 0.00% 0.00115 0.0012 0.001 7,927,500
      Sep 18 2024 0.0012 0.0004 49.99% 0.0008 0.0012 0.00075 30,897,555
      Sep 17 2024 0.0008 0.00 0.00% 0.00085 0.00085 0.0008 6,541,117
      Sep 16 2024 0.0008 -0.00025 -23.81% 0.0012 0.0012 0.0008 7,707,145
      Sep 13 2024 0.00105 0.00005 5.00% 0.001 0.00105 0.00095 3,659,867
      Sep 12 2024 0.001 0.00015 17.65% 0.00086 0.00105 0.00085 17,502,577
      Sep 11 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0
      Sep 10 2024 0.00085 -0.00005 -5.56% 0.0008 0.00085 0.0007 192,600
      Sep 09 2024 0.0009 0.00 0.00% 0.0009 0.0009 0.0009 16,660
      Sep 06 2024 0.0009 0.00 0.00% 0.0009 0.0009 0.0009 9,000
      Sep 05 2024 0.0009 0.0001 12.50% 0.00076 0.0009 0.00075 2,525,100
      Sep 04 2024 0.0008 0.00 0.00% 0.0008 0.0008 0.0008 0
      Sep 03 2024 0.0008 0.00 0.00% 0.0008 0.0008 0.0007 1,958,823
      Aug 30 2024 0.0008 0.00 0.00% 0.0008 0.00084 0.00075 7,181,166
      Aug 29 2024 0.0008 0.00 0.00% 0.0009 0.0009 0.0008 6,565,400
      Aug 28 2024 0.0008 -0.0002 -20.00% 0.0008 0.0008 0.0008 6,030,000
      Aug 27 2024 0.001 0.00 0.00% 0.0009 0.001 0.0008 5,390,950
      Aug 26 2024 0.001 -0.00014 -11.89% 0.0011 0.0011 0.0009 6,425,000
      Aug 23 2024 0.001135 0.00024 26.11% 0.001 0.0012 0.001 5,991,375
      Aug 22 2024 0.0009 0.00 0.00% 0.0009 0.0009 0.0009 0
      Aug 21 2024 0.0009 -0.0001 -10.00% 0.0009 0.0009 0.0009 4,839,286
      Aug 20 2024 0.001 0.00 0.00% 0.0009 0.00105 0.00085 6,980,567
      Aug 19 2024 0.001 -0.0002 -16.67% 0.00104 0.00104 0.0009 7,200,000
      Aug 16 2024 0.0012 0.00 0.00% 0.00122 0.00122 0.001 7,170,909
      Aug 15 2024 0.0012 -0.0001 -7.69% 0.0013 0.00144 0.0011 8,422,500
      Aug 14 2024 0.0013 0.00015 13.04% 0.0012 0.0014 0.00105 7,557,376
      Aug 13 2024 0.00115 -0.00055 -32.35% 0.0013 0.0013 0.00115 1,160,000
      Aug 12 2024 0.0017 0.0003 21.43% 0.0014 0.0017 0.00135 715,000
      Aug 09 2024 0.0014 0.00015 12.00% 0.00156 0.0018 0.0014 699,850
      Aug 08 2024 0.00125 0.00015 13.64% 0.0011 0.00184 0.001 16,650,075
      Aug 07 2024 0.0011 -0.0002 -15.38% 0.0014 0.0014 0.0011 7,526,353
      Aug 06 2024 0.0013 -0.0004 -23.53% 0.0024 0.0024 0.0013 13,716,160
      Aug 05 2024 0.0017 -0.001 -37.04% 0.0017 0.0017 0.0017 250
      Aug 02 2024 0.0027 0.0006 28.57% 0.0022 0.00272 0.0022 560,000
      Aug 01 2024 0.0021 0.00014 7.14% 0.0021 0.0021 0.0021 100,000
      Jul 31 2024 0.00196 0.00 0.00% 0.00196 0.00196 0.00196 0
      Jul 30 2024 0.00196 0.00012 6.52% 0.0016 0.0023 0.0016 1,100,750
      Jul 29 2024 0.00184 0.00 0.00% 0.00184 0.00184 0.00184 0
      Jul 26 2024 0.00184 -0.00036 -16.36% 0.0016 0.00184 0.0016 6,648
      Jul 25 2024 0.0022 -0.0005 -18.52% 0.0023 0.00242 0.0016 2,278,800
      Jul 24 2024 0.0027 0.0005 22.73% 0.0013 0.0027 0.0013 2,774,236
      Jul 23 2024 0.0022 0.00 0.00% 0.0022 0.0022 0.0022 0
      Jul 22 2024 0.0022 0.0001 4.76% 0.0018 0.0022 0.00156 734,128
      Jul 19 2024 0.0021 0.00021 11.11% 0.0021 0.0021 0.0021 3,000
      Jul 18 2024 0.00189 0.00062 48.24% 0.0016 0.00219 0.001575 1,202,500
      Jul 17 2024 0.001275 0.00011 9.44% 0.0011 0.0016 0.000995 2,940,947
      Jul 16 2024 0.001165 -0.00014 -10.38% 0.0013 0.0013 0.001165 2,063,333
      Jul 15 2024 0.0013 -0.00014 -9.41% 0.00145 0.00145 0.0012 5,822,200
      Jul 12 2024 0.001435 -0.00037 -20.28% 0.0015 0.00162 0.0014 3,393,625
      Jul 11 2024 0.0018 0.00 0.00% 0.0019 0.002 0.00145 6,193,873
      Jul 10 2024 0.0018 0.0001 5.88% 0.00188 0.0019 0.0018 650,100
      Jul 09 2024 0.0017 -0.0006 -26.09% 0.002 0.002 0.0017 500,000
      Jul 08 2024 0.0023 0.0002 9.52% 0.0021 0.00265 0.0018 765,751
      Jul 05 2024 0.0021 0.00 0.00% 0.0021 0.0021 0.0016 265,000
      Jul 03 2024 0.0021 -0.0013 -38.24% 0.0024 0.0024 0.0021 131,100
      Jul 02 2024 0.0034 0.00 0.00% 0.0034 0.0034 0.0034 0
      Jul 01 2024 0.0034 0.00 0.00% 0.0034 0.0034 0.0034 30,000
      Jun 28 2024 0.0034 0.0004 13.33% 0.0029 0.00349 0.0029 220,000
      Jun 27 2024 0.003 -0.0003 -9.09% 0.003 0.003 0.003 1,000
      Jun 26 2024 0.0033 0.00 0.00% 0.0033 0.0033 0.0033 0
      Jun 25 2024 0.0033 0.0012 57.14% 0.00235 0.00365 0.0021 7,066,649

      Your Recent History

      USOTC
      HADV
      Health Advance (PK)
      USOTC
      CFSU
      Complete Financial Solut... (PK)
      Delayed Upgrade Clock