Health Advance Inc. (HADV)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0025

0.0000

(0.00%)

At close: 03:58PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 13, 2024	0.0027	0.0027	0.0015	0.0025	0.0025	559,900
Jun 12, 2024	0.0035	0.0035	0.0028	0.0030	0.0030	4,705,100
Jun 11, 2024	0.0034	0.0034	0.0030	0.0030	0.0030	422,500
Jun 10, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	263,300
Jun 07, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	40,000
Jun 06, 2024	0.0053	0.0053	0.0045	0.0047	0.0047	508,900
Jun 05, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Jun 04, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Jun 03, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
May 31, 2024	0.0056	0.0064	0.0052	0.0064	0.0064	325,000
May 30, 2024	0.0056	0.0070	0.0051	0.0065	0.0065	265,000
May 29, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
May 28, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
May 24, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
May 23, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
May 22, 2024	0.0073	0.0073	0.0073	0.0073	0.0073	-
May 21, 2024	0.0063	0.0073	0.0063	0.0073	0.0073	50,300
May 20, 2024	0.0039	0.0061	0.0039	0.0061	0.0061	92,400
May 17, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
May 16, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
May 15, 2024	0.0036	0.0039	0.0026	0.0033	0.0033	4,200
May 14, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 13, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 10, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 09, 2024	0.0012	0.0040	0.0012	0.0026	0.0026	100,600
May 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 07, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 06, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
Apr 26, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	75,000
Apr 25, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 24, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 23, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 22, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
Apr 19, 2024	0.0039	0.0039	0.0012	0.0037	0.0037	50,100
Apr 18, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 17, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 16, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 15, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 12, 2024	0.0036	0.0040	0.0033	0.0039	0.0039	70,300
Apr 11, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 10, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 09, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 08, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 05, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 04, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 03, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 02, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Apr 01, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Mar 28, 2024	0.0031	0.0039	0.0031	0.0039	0.0039	32,300
Mar 27, 2024	0.0034	0.0040	0.0034	0.0040	0.0040	40,200
Mar 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,200
Mar 14, 2024	0.0035	0.0039	0.0035	0.0039	0.0039	2,100
Mar 13, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Mar 12, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Mar 11, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Mar 08, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Mar 07, 2024	0.0031	0.0040	0.0031	0.0036	0.0036	520,200
Mar 06, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 05, 2024	0.0040	0.0040	0.0036	0.0040	0.0040	30,300
Mar 04, 2024	0.0031	0.0050	0.0031	0.0050	0.0050	100,000
Mar 01, 2024	0.0031	0.0059	0.0031	0.0059	0.0059	19,200
Feb 29, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Feb 28, 2024	0.0030	0.0059	0.0030	0.0059	0.0059	71,800
Feb 27, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	6,800
Feb 26, 2024	0.0030	0.0045	0.0030	0.0045	0.0045	26,800
Feb 23, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	15,000
Feb 22, 2024	0.0041	0.0044	0.0041	0.0044	0.0044	7,500
Feb 21, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 20, 2024	0.0043	0.0045	0.0043	0.0045	0.0045	20,300
Feb 16, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	25,000
Feb 15, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Feb 14, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Feb 13, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Feb 12, 2024	0.0050	0.0059	0.0050	0.0059	0.0059	5,300
Feb 09, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Feb 08, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Feb 07, 2024	0.0049	0.0059	0.0049	0.0059	0.0059	10,200
Feb 06, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Feb 05, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Feb 02, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Feb 01, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
Jan 31, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	10,000
Jan 30, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 29, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 26, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 25, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jan 24, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7278-0.0006(-0.08%)

CRUDE OIL78.25-0.20(-0.25%)

Bitcoin CAD91,456.92+573.14(+0.63%)

Health Advance Inc. (HADV)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7278
-0.0006(-0.08%)

CRUDE OIL
78.25
-0.20(-0.25%)

Bitcoin CAD
91,456.92
+573.14(+0.63%)