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 (%)
Apr 29, 2020 0.0026 0.0026 0.0026 0 +0.00(+8.33%)
Apr 27, 2020 0.0024 0.0024 0.0024 0 -0.00(-40.00%)
Apr 24, 2020 0.0040 0.0040 0.0040 0.0040 100 +0.00(+66.67%)
Apr 22, 2020 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Apr 21, 2020 0.0024 0.0024 0.0024 0.0024 365 +0.00(+4.35%)
Apr 20, 2020 0.0023 0.0023 0.0023 130 +0.00(+0.00%)
Apr 17, 2020 0.0023 0.0023 0.0023 0.0023 11,000 +0.00(+15.00%)
Apr 15, 2020 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Mar 31, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Mar 27, 2020 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Mar 25, 2020 0.0021 0.0021 0.0021 0 +0.00(+10.53%)
Mar 24, 2020 0.0019 0.0019 0.0019 0.0019 325 +0.00(+0.00%)
Mar 23, 2020 0.0019 0.0055 0.0019 0.0019 7,435 -0.00(-20.83%)
Mar 18, 2020 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Mar 17, 2020 0.0024 0.0024 0.0024 0.0024 20,000 -0.00(-22.58%)
Mar 16, 2020 0.0031 0.0031 0.0031 0.0031 4,000 +0.00(+0.00%)
Mar 13, 2020 0.0031 0.0031 0.0031 0.0031 200 +0.00(+0.00%)
Mar 12, 2020 0.0031 0.0031 0.0031 0.0031 2,460 +0.00(+0.00%)
Mar 09, 2020 0.0031 0.0031 0.0031 0 -0.00(-29.55%)
Mar 06, 2020 0.0044 0.0044 0.0041 0.0044 800 +0.00(+0.00%)
Mar 04, 2020 0.0044 0.0044 0.0044 0 -0.00(-24.14%)
Mar 02, 2020 0.0058 0.0058 0.0058 0 +0.00(+31.82%)
Feb 21, 2020 0.0044 0.0044 0.0044 0 -0.00(-6.38%)
Feb 20, 2020 0.0047 0.0047 0.0047 0.0047 1,000 +0.00(+0.00%)
Feb 13, 2020 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Feb 11, 2020 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Feb 10, 2020 0.0047 0.0047 0.0047 90 +0.00(+0.00%)
Feb 06, 2020 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Feb 05, 2020 0.0047 0.0047 0.0047 0.0047 423 -0.00(-41.25%)
Feb 04, 2020 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+0.00%)
Feb 03, 2020 0.0047 0.0080 0.0047 0.0080 10,200 +0.00(+70.21%)
Jan 30, 2020 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Jan 24, 2020 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Jan 21, 2020 0.0047 0.0047 0.0047 0 -0.00(-16.07%)
Jan 15, 2020 0.0056 0.0056 0.0056 0 +0.00(+19.15%)
Jan 14, 2020 0.0047 0.0047 0.0047 0.0047 1,927 -0.01(-53.00%)
Jan 13, 2020 0.0100 0.0100 0.0100 71 +0.00(+0.00%)
Jan 07, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 03, 2020 0.0100 0.0100 0.0100 0 -0.00(-12.28%)
Jan 02, 2020 0.0115 0.0115 0.0114 0.0114 9,100 +0.01(+137.50%)
Dec 31, 2019 0.0051 0.0051 0.0048 0.0048 11,000 -0.00(-5.88%)
Dec 30, 2019 0.0051 0.0051 0.0051 0.0051 22,694 +0.00(+0.00%)
Dec 27, 2019 0.0060 0.0060 0.0051 0.0051 17,600 -0.00(-15.00%)
Dec 24, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 23, 2019 0.0060 0.0060 0.0060 0.0060 10,305 -0.00(-6.25%)
Dec 18, 2019 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Dec 17, 2019 0.0064 0.0064 0.0064 0.0064 250 +0.00(+0.00%)
Dec 12, 2019 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Dec 06, 2019 0.0064 0.0064 0.0064 0 -0.00(-1.54%)
Dec 05, 2019 0.0065 0.0065 0.0065 30 +0.00(+0.00%)
Dec 04, 2019 0.0065 0.0065 0.0065 0.0065 750 -0.00(-1.52%)
Dec 02, 2019 0.0066 0.0066 0.0066 0 +0.00(+1.54%)
Nov 27, 2019 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Nov 25, 2019 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Nov 22, 2019 0.0065 0.0065 0.0065 0.0065 100 +0.00(+1.56%)
Nov 20, 2019 0.0064 0.0064 0.0064 0 -0.00(-8.57%)
Nov 19, 2019 0.0070 0.0070 0.0070 10 +0.00(+0.00%)
Nov 14, 2019 0.0070 0.0070 0.0070 0 -0.01(-45.74%)
Nov 13, 2019 0.0129 0.0129 0.0129 0.0129 500 +0.01(+74.32%)
Nov 12, 2019 0.0074 0.0074 0.0074 0.0074 795 +0.00(+0.00%)
Nov 11, 2019 0.0074 0.0074 0.0074 0.0074 10,000 +0.00(+0.00%)
Nov 08, 2019 0.0075 0.0075 0.0074 0.0074 50,300 -0.00(-1.33%)
Nov 06, 2019 0.0075 0.0075 0.0075 0 -0.01(-44.44%)
Nov 01, 2019 0.0135 0.0135 0.0135 0 +0.01(+80.00%)
Oct 31, 2019 0.0075 0.0075 0.0075 0.0075 6,000 +0.00(+0.00%)
Oct 28, 2019 0.0075 0.0075 0.0075 0 -0.01(-40.94%)
Oct 25, 2019 0.0136 0.0136 0.0127 0.0127 27,400 +0.01(+69.33%)
Oct 24, 2019 0.0136 0.0136 0.0075 0.0075 10,100 -0.00(-25.00%)
Oct 23, 2019 0.0100 0.0100 0.0100 0.0100 4,450 -0.00(-29.08%)
Oct 22, 2019 0.0141 0.0142 0.0090 0.0141 78,500 +0.01(+56.67%)
Oct 21, 2019 0.0104 0.0150 0.0080 0.0090 138,977 -0.00(-13.46%)
Oct 17, 2019 0.0104 0.0104 0.0104 0 +0.00(+0.00%)
Oct 16, 2019 0.0104 0.0104 0.0104 50 +0.00(+0.00%)
Oct 15, 2019 0.0104 0.0104 0.0104 0.0104 4,000 -0.00(-0.95%)
Oct 09, 2019 0.0105 0.0105 0.0105 0 -0.01(-33.96%)
Oct 07, 2019 0.0159 0.0159 0.0159 0 -0.00(-18.46%)
Oct 04, 2019 0.0150 0.0195 0.0150 0.0195 2,000 +0.01(+66.67%)
Oct 01, 2019 0.0117 0.0117 0.0117 0 +0.00(+6.36%)
Sep 30, 2019 0.0110 0.0110 0.0110 50 +0.00(+0.00%)
Sep 27, 2019 0.0150 0.0150 0.0104 0.0110 61,400 +0.00(+3.77%)
Sep 24, 2019 0.0106 0.0106 0.0106 0 +0.00(+45.21%)
Sep 19, 2019 0.0073 0.0073 0.0073 0 +0.00(+10.61%)
Sep 17, 2019 0.0066 0.0066 0.0066 0 -0.00(-19.51%)
Sep 13, 2019 0.0082 0.0082 0.0082 0 +0.00(+0.00%)
Sep 12, 2019 0.0082 0.0082 0.0082 0.0082 6,600 +0.00(+0.00%)
Sep 11, 2019 0.0082 0.0082 0.0082 0.0082 700 -0.00(-20.39%)
Sep 04, 2019 0.0103 0.0103 0.0103 0 -0.00(-9.65%)
Aug 27, 2019 0.0114 0.0114 0.0114 0 +0.00(+23.91%)
Aug 23, 2019 0.0092 0.0092 0.0092 0 -0.00(-26.98%)
Aug 20, 2019 0.0126 0.0126 0.0126 0 -0.00(-14.29%)
Aug 15, 2019 0.0147 0.0147 0.0147 0 +0.00(+16.67%)
Aug 12, 2019 0.0126 0.0126 0.0126 0 -0.01(-37.00%)
Aug 08, 2019 0.0200 0.0200 0.0200 0 -0.00(-14.89%)
Aug 07, 2019 0.0235 0.0235 0.0235 25 +0.00(+0.00%)
Aug 05, 2019 0.0235 0.0235 0.0235 0 +0.01(+38.24%)
Jul 31, 2019 0.0170 0.0170 0.0170 0 -0.00(-22.73%)
Jul 29, 2019 0.0220 0.0220 0.0220 0 +0.01(+33.33%)
Jul 26, 2019 0.0140 0.0223 0.0140 0.0165 17,800 -0.00(-22.90%)
Jul 25, 2019 0.0165 0.0214 0.0165 0.0214 750 -0.00(-10.08%)
Jul 24, 2019 0.0130 0.0238 0.0130 0.0238 66,600 +0.01(+48.75%)
Jul 23, 2019 0.0138 0.0270 0.0131 0.0160 750,675 +0.00(+15.94%)
Jul 22, 2019 0.0138 0.0138 0.0138 0.0138 1,000 +0.01(+72.50%)
Jul 19, 2019 0.0080 0.0080 0.0080 0.0080 500 -0.01(-46.67%)
Jul 17, 2019 0.0150 0.0150 0.0150 0 +0.01(+145.90%)
Jul 15, 2019 0.0061 0.0061 0.0061 0 -0.00(-23.75%)
Jul 12, 2019 0.0080 0.0080 0.0080 0.0080 7,400 +0.00(+31.15%)
Jul 11, 2019 0.0061 0.0061 0.0061 0.0061 659 +0.00(+0.00%)
Jul 10, 2019 0.0062 0.0062 0.0061 0.0061 19,806 -0.00(-24.69%)
Jul 08, 2019 0.0081 0.0081 0.0081 0 +0.00(+32.79%)
Jul 05, 2019 0.0061 0.0061 0.0061 0.0061 100 +0.00(+1.67%)
Jul 01, 2019 0.0060 0.0060 0.0060 0 -0.00(-21.05%)
Jun 26, 2019 0.0076 0.0076 0.0076 0 -0.00(-24.00%)
Jun 20, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 19, 2019 0.0115 0.0115 0.0100 0.0100 9,753 -0.01(-44.44%)
Jun 18, 2019 0.0090 0.0180 0.0090 0.0180 13,222 +0.00(+38.46%)
Jun 17, 2019 0.0175 0.0175 0.0130 0.0130 24,100 -0.00(-27.78%)
Jun 14, 2019 0.0170 0.0210 0.0170 0.0180 174,700 +0.00(+0.00%)
Jun 13, 2019 0.0100 0.0180 0.0100 0.0180 40,325 +0.01(+125.00%)
Jun 12, 2019 0.0086 0.0086 0.0080 0.0080 5,290 -0.01(-44.44%)
Jun 11, 2019 0.0084 0.0150 0.0078 0.0144 201,620 +0.01(+242.86%)
Jun 10, 2019 0.0042 0.0042 0.0042 0.0042 1,000 +0.00(+0.00%)
Jun 07, 2019 0.0042 0.0042 0.0042 0.0042 100 +0.00(+0.00%)
May 31, 2019 0.0042 0.0042 0.0042 0 -0.00(-16.00%)
May 29, 2019 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 24, 2019 0.0050 0.0050 0.0050 0 +0.00(+16.28%)
May 17, 2019 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
May 16, 2019 0.0043 0.0043 0.0043 0.0043 1,250 -0.00(-28.33%)
May 15, 2019 0.0060 0.0060 0.0043 0.0060 643 +0.00(+0.00%)
May 14, 2019 0.0060 0.0060 0.0050 0.0060 11,525 +0.00(+0.00%)
May 10, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
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.