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
Last 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 (%)
Dec 31, 2020 0.0166 0.0166 0.0166 51,000 -0.00(-11.23%)
Dec 30, 2020 0.0208 0.0208 0.0187 0.0187 51,000 -0.01(-36.39%)
Dec 29, 2020 0.0107 0.0300 0.0107 0.0294 216,574 +0.02(+180.00%)
Dec 28, 2020 0.0105 0.0105 0.0105 0.0105 250 +0.00(+0.00%)
Dec 24, 2020 0.0105 0.0105 0.0105 0.0105 600 -0.01(-33.96%)
Dec 23, 2020 0.0159 0.0159 0.0159 0.0159 1,000 +0.01(+50.00%)
Dec 21, 2020 0.0106 0.0106 0.0106 0 +0.00(+0.95%)
Dec 18, 2020 0.0106 0.0106 0.0105 0.0105 8,200 -0.00(-2.78%)
Dec 16, 2020 0.0108 0.0108 0.0108 0 -0.01(-46.00%)
Dec 15, 2020 0.0106 0.0200 0.0106 0.0200 1,900 +0.00(+15.61%)
Dec 14, 2020 0.0105 0.0173 0.0105 0.0173 6,600 +0.00(+15.33%)
Dec 11, 2020 0.0150 0.0150 0.0150 0.0150 45,100 -0.00(-23.08%)
Dec 09, 2020 0.0195 0.0195 0.0195 0 +0.00(+30.00%)
Dec 08, 2020 0.0195 0.0195 0.0150 0.0150 27,800 -0.01(-25.00%)
Dec 02, 2020 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Dec 01, 2020 0.0098 0.0220 0.0098 0.0220 3,422 +0.00(+25.00%)
Nov 30, 2020 0.0106 0.0176 0.0098 0.0176 4,718 +0.01(+66.04%)
Nov 25, 2020 0.0106 0.0106 0.0106 0 -0.00(-7.02%)
Nov 19, 2020 0.0114 0.0114 0.0114 0 -0.00(-12.98%)
Nov 17, 2020 0.0131 0.0131 0.0131 0 +0.00(+6.50%)
Nov 13, 2020 0.0123 0.0123 0.0123 0 -0.00(-25.45%)
Nov 12, 2020 0.0165 0.0165 0.0165 0.0165 606 +0.01(+43.48%)
Nov 11, 2020 0.0115 0.0115 0.0115 0.0115 32,900 +0.00(+0.00%)
Nov 10, 2020 0.0133 0.0133 0.0115 0.0115 2,200 -0.00(-10.16%)
Nov 09, 2020 0.0128 0.0128 0.0128 0.0128 200 -0.00(-14.67%)
Oct 29, 2020 0.0150 0.0150 0.0150 0 +0.00(+11.94%)
Oct 27, 2020 0.0134 0.0134 0.0134 0 +0.00(+16.52%)
Oct 26, 2020 0.0115 0.0115 0.0115 0.0115 2,625 -0.00(-22.30%)
Oct 23, 2020 0.0126 0.0170 0.0126 0.0148 9,000 +0.00(+13.85%)
Oct 22, 2020 0.0130 0.0130 0.0130 0.0130 540 +0.00(+3.17%)
Oct 19, 2020 0.0126 0.0126 0.0126 0 -0.00(-19.75%)
Oct 16, 2020 0.0126 0.0157 0.0126 0.0157 7,100 +0.00(+1.29%)
Oct 15, 2020 0.0220 0.0247 0.0155 0.0155 57,263 -0.00(-10.40%)
Oct 14, 2020 0.0198 0.0198 0.0173 0.0173 15,000 -0.00(-19.53%)
Oct 13, 2020 0.0170 0.0220 0.0170 0.0215 147,553 +0.01(+46.26%)
Oct 12, 2020 0.0147 0.0147 0.0147 0.0147 314 -0.00(-3.92%)
Oct 08, 2020 0.0153 0.0153 0.0153 0 +0.00(+36.61%)
Oct 07, 2020 0.0112 0.0112 0.0112 0.0112 4,000 +0.00(+21.74%)
Oct 06, 2020 0.0100 0.0100 0.0092 0.0092 61,900 -0.00(-8.91%)
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.