Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Advance Inc (OP: HADV )

0.0073 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0059 0 +0.00(+5.36%)
Jan 19, 2024 0.0056 0 +0.00(+24.44%)
Jan 16, 2024 0.0045 0 +0.00(+0.00%)
Jan 05, 2024 0.0045 0 -0.00(-23.73%)
Jan 03, 2024 0.0059 0 -0.00(-9.23%)
Jan 02, 2024 0.0057 0.0065 0.0043 0.0065 50,100 +0.00(+0.00%)
Dec 28, 2023 0.0065 0 +0.00(+51.16%)
Dec 27, 2023 0.0043 0.0043 0.0043 0.0043 1,551 +0.00(+7.50%)
Dec 22, 2023 0.0040 0 +0.00(+5.26%)
Dec 20, 2023 0.0038 0 +0.00(+5.56%)
Dec 19, 2023 0.0034 0.0036 0.0034 0.0036 1,600 -0.00(-5.26%)
Dec 18, 2023 0.0038 0.0038 0.0038 0.0038 100 -0.00(-30.91%)
Dec 13, 2023 0.0055 0 +0.00(+10.00%)
Dec 04, 2023 0.0050 0 +0.00(+38.89%)
Nov 27, 2023 0.0036 0 +0.00(+0.00%)
Nov 09, 2023 0.0036 0 +0.00(+0.00%)
Nov 07, 2023 0.0036 0 +0.00(+0.00%)
Nov 06, 2023 0.0033 0.0036 0.0030 0.0036 1,000 +0.00(+56.52%)
Nov 03, 2023 0.0023 0.0028 0.0023 0.0023 11,142 -0.00(-36.11%)
Oct 26, 2023 0.0036 0 +0.00(+2.86%)
Oct 13, 2023 0.0035 0 +0.00(+59.09%)
Oct 12, 2023 0.0022 0.0022 0.0022 0.0022 5,820 -0.00(-43.59%)
Oct 03, 2023 0.0039 0 -0.00(-9.30%)
Sep 20, 2023 0.0043 0 -0.00(-6.52%)
Sep 12, 2023 0.0046 0 +0.00(+53.33%)
Sep 06, 2023 0.0030 0 +0.00(+0.00%)
Aug 30, 2023 0.0030 0 +0.00(+20.00%)
Aug 29, 2023 0.0020 0.0025 0.0018 0.0025 4,909,923 -0.00(-16.67%)
Aug 28, 2023 0.0038 0.0038 0.0020 0.0030 144,900 +0.00(+15.38%)
Aug 25, 2023 0.0026 0.0026 0.0026 0.0026 20,000 +0.00(+30.00%)
Aug 23, 2023 0.0020 0 -0.00(-39.39%)
Aug 18, 2023 0.0033 0 +0.00(+10.00%)
Aug 17, 2023 0.0031 0.0031 0.0030 0.0030 108,622 -0.00(-14.29%)
Aug 15, 2023 0.0035 0 -0.00(-27.08%)
Aug 07, 2023 0.0048 0 -0.00(-4.00%)
Aug 01, 2023 0.0050 0 -0.00(-1.96%)
Jul 26, 2023 0.0051 0 +0.00(+0.00%)
Jul 24, 2023 0.0051 0 +0.00(+10.87%)
Jul 21, 2023 0.0046 0.0046 0.0046 0.0046 1,200 -0.00(-11.54%)
Jul 20, 2023 0.0052 0.0052 0.0052 0.0052 800 +0.00(+0.00%)
Jul 18, 2023 0.0052 0 +0.00(+44.44%)
Jul 17, 2023 0.0036 0.0052 0.0036 0.0036 87,154 -0.00(-29.41%)
Jul 14, 2023 0.0051 0.0051 0.0036 0.0051 98,885 +0.00(+0.00%)
Jul 12, 2023 0.0051 0 +0.00(+0.00%)
Jul 10, 2023 0.0051 0 -0.00(-1.92%)
Jul 07, 2023 0.0052 0.0052 0.0052 0.0052 500 -0.00(-10.34%)
Jul 05, 2023 0.0058 0 +0.00(+34.88%)
Jun 29, 2023 0.0043 0 +0.00(+4.88%)
Jun 27, 2023 0.0041 0 -0.00(-4.65%)
Jun 23, 2023 0.0043 0 -0.00(-29.51%)
Jun 20, 2023 0.0061 0 +0.00(+1.67%)
Jun 16, 2023 0.0060 0.0060 0.0060 0.0060 1,500 -0.00(-1.64%)
Jun 15, 2023 0.0047 0.0061 0.0036 0.0061 110,000 +0.00(+79.41%)
Jun 14, 2023 0.0036 0.0036 0.0034 0.0034 286,428 -0.00(-27.66%)
Jun 12, 2023 0.0047 0 -0.00(-4.08%)
Jun 09, 2023 0.0049 0.0049 0.0049 0.0049 30,000 +0.00(+44.12%)
Jun 08, 2023 0.0034 0.0034 0.0034 0.0034 50,000 -0.00(-32.00%)
Jun 07, 2023 0.0050 0.0050 0.0050 0.0050 9,000 +0.00(+0.00%)
Jun 05, 2023 0.0050 0 +0.00(+16.28%)
May 30, 2023 0.0043 0 +0.00(+26.47%)
May 26, 2023 0.0034 0.0034 0.0034 0.0034 1,400 -0.00(-5.56%)
May 25, 2023 0.0036 0.0036 0.0036 0.0036 110,000 -0.00(-30.77%)
May 19, 2023 0.0052 0 +0.00(+0.00%)
May 15, 2023 0.0052 0 +0.00(+0.00%)
May 12, 2023 0.0038 0.0052 0.0038 0.0052 10,310 -0.00(-3.70%)
May 09, 2023 0.0054 0 +0.00(+5.88%)
May 08, 2023 0.0038 0.0060 0.0038 0.0051 14,100 +0.00(+6.25%)
May 01, 2023 0.0048 0 -0.00(-18.64%)
Apr 27, 2023 0.0059 0 -0.00(-1.67%)
Apr 26, 2023 0.0060 0.0060 0.0060 0.0060 100 +0.00(+71.43%)
Apr 24, 2023 0.0035 0 -0.00(-41.67%)
Apr 21, 2023 0.0034 0.0060 0.0034 0.0060 3,162,300 +0.00(+1.69%)
Apr 14, 2023 0.0059 0 +0.00(+3.51%)
Apr 13, 2023 0.0047 0.0062 0.0033 0.0057 83,000 +0.00(+0.00%)
Apr 10, 2023 0.0057 0 +0.00(+32.56%)
Apr 05, 2023 0.0043 0 -0.00(-6.52%)
Mar 31, 2023 0.0046 0 +0.00(+6.98%)
Mar 30, 2023 0.0032 0.0043 0.0032 0.0043 220,000 +0.00(+13.16%)
Mar 28, 2023 0.0038 0 +0.00(+8.57%)
Mar 24, 2023 0.0035 2 -0.00(-22.22%)
Mar 22, 2023 0.0045 0 -0.00(-2.17%)
Mar 21, 2023 0.0046 0.0046 0.0046 0.0046 100 +0.00(+35.29%)
Mar 16, 2023 0.0034 0 -0.00(-30.61%)
Mar 15, 2023 0.0049 0.0049 0.0049 0.0049 2,000 +0.00(+0.00%)
Mar 14, 2023 0.0035 0.0050 0.0034 0.0049 434,290 +0.00(+22.50%)
Mar 13, 2023 0.0040 0.0050 0.0040 0.0040 243,200 -0.00(-20.00%)
Mar 10, 2023 0.0046 0.0050 0.0046 0.0050 50,000 +0.00(+0.00%)
Mar 08, 2023 0.0050 0 +0.00(+0.00%)
Mar 07, 2023 0.0055 0.0055 0.0041 0.0050 334,172 -0.00(-9.09%)
Mar 06, 2023 0.0058 0.0058 0.0055 0.0055 74,000 +0.00(+1.85%)
Mar 03, 2023 0.0054 0.0054 0.0047 0.0054 271,900 +0.00(+0.00%)
Mar 02, 2023 0.0053 0.0057 0.0052 0.0054 74,036 -0.00(-20.59%)
Mar 01, 2023 0.0068 0.0068 0.0068 0.0068 180 -0.00(-10.53%)
Feb 28, 2023 0.0071 0.0076 0.0053 0.0076 290,500 +0.00(+4.11%)
Feb 27, 2023 0.0072 0.0073 0.0072 0.0073 181,020 -0.00(-2.67%)
Feb 24, 2023 0.0064 0.0075 0.0052 0.0075 52,100 -0.00(-5.06%)
Feb 23, 2023 0.0064 0.0079 0.0058 0.0079 50,300 +0.00(+43.64%)
Feb 22, 2023 0.0063 0.0070 0.0055 0.0055 42,300 -0.00(-14.06%)
Feb 21, 2023 0.0060 0.0080 0.0055 0.0064 148,600 -0.00(-1.54%)
Feb 17, 2023 0.0065 0.0065 0.0065 0.0065 40,000 -0.00(-19.75%)
Feb 16, 2023 0.0082 0.0082 0.0061 0.0081 324,300 -0.00(-8.99%)
Feb 15, 2023 0.0089 0.0089 0.0086 0.0089 180,200 -0.00(-1.11%)
Feb 14, 2023 0.0070 0.0091 0.0070 0.0090 659,244 +0.00(+16.88%)
Feb 13, 2023 0.0081 0.0081 0.0068 0.0077 622,450 -0.00(-13.48%)
Feb 10, 2023 0.0059 0.0089 0.0059 0.0089 1,004,975 +0.00(+43.55%)
Feb 09, 2023 0.0050 0.0090 0.0042 0.0062 6,291,849 +0.00(+29.17%)
Feb 08, 2023 0.0048 0.0048 0.0048 0.0048 10,704 -0.00(-12.73%)
Feb 06, 2023 0.0055 0 +0.00(+10.00%)
Feb 03, 2023 0.0050 0.0053 0.0050 0.0050 37,600 +0.00(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.