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 (%)
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%)
Feb 02, 2023 0.0040 0.0040 0.0040 0.0040 45,000 -0.00(-2.44%)
Jan 31, 2023 0.0041 0 +0.00(+0.00%)
Jan 30, 2023 0.0046 0.0046 0.0041 0.0041 17,600 +0.00(+0.00%)
Jan 27, 2023 0.0047 0.0047 0.0041 0.0041 21,450 -0.00(-18.00%)
Jan 26, 2023 0.0043 0.0050 0.0043 0.0050 9,555 +0.00(+0.00%)
Jan 24, 2023 0.0050 0 +0.00(+11.11%)
Jan 23, 2023 0.0045 0.0045 0.0045 0.0045 200,190 -0.00(-13.46%)
Jan 19, 2023 0.0052 0 +0.00(+6.12%)
Jan 18, 2023 0.0041 0.0049 0.0041 0.0049 50,300 +0.00(+22.50%)
Jan 17, 2023 0.0037 0.0050 0.0037 0.0040 2,856,800 +0.00(+25.00%)
Jan 13, 2023 0.0045 0.0046 0.0030 0.0032 6,975,168 -0.00(-45.76%)
Jan 11, 2023 0.0059 0 +0.00(+18.00%)
Jan 10, 2023 0.0050 0.0055 0.0050 0.0050 31,928 -0.00(-9.09%)
Jan 05, 2023 0.0055 0 +0.00(+7.84%)
Jan 04, 2023 0.0051 0.0051 0.0051 0.0051 54,850 -0.00(-7.27%)
Dec 30, 2022 0.0055 0 +0.00(+7.84%)
Dec 29, 2022 0.0051 0.0051 0.0051 0.0051 10,500 -0.00(-15.00%)
Dec 27, 2022 0.0060 0 +0.00(+9.09%)
Dec 23, 2022 0.0055 0.0055 0.0055 0.0055 50,000 -0.00(-19.12%)
Dec 20, 2022 0.0068 0 +0.00(+33.33%)
Dec 19, 2022 0.0058 0.0058 0.0050 0.0051 6,000,000 -0.00(-13.56%)
Dec 16, 2022 0.0060 0.0060 0.0059 0.0059 2,000,000 -0.00(-15.71%)
Dec 15, 2022 0.0078 0.0078 0.0056 0.0070 2,409,188 +0.00(+25.00%)
Dec 14, 2022 0.0060 0.0060 0.0056 0.0056 13,050 -0.00(-20.00%)
Dec 13, 2022 0.0055 0.0080 0.0054 0.0070 2,892,465 -0.00(-1.41%)
Dec 12, 2022 0.0065 0.0072 0.0057 0.0071 2,316,431 +0.00(+20.34%)
Dec 09, 2022 0.0075 0.0075 0.0054 0.0059 2,246,543 -0.00(-21.33%)
Dec 08, 2022 0.0076 0.0090 0.0064 0.0075 2,001,099 -0.00(-21.05%)
Dec 07, 2022 0.0082 0.0095 0.0065 0.0095 2,548,147 -0.00(-5.00%)
Dec 05, 2022 0.0100 0 +0.00(+0.00%)
Nov 30, 2022 0.0100 0 +0.00(+5.26%)
Nov 28, 2022 0.0095 0 -0.00(-5.00%)
Nov 25, 2022 0.0100 0.0100 0.0086 0.0100 128,100 -0.00(-9.09%)
Nov 23, 2022 0.0112 0.0112 0.0110 0.0110 389,200 -0.00(-1.79%)
Nov 22, 2022 0.0120 0.0120 0.0112 0.0112 54,695 -0.00(-13.85%)
Nov 17, 2022 0.0130 0 +0.00(+0.00%)
Nov 16, 2022 0.0130 0.0130 0.0086 0.0130 220,960 +0.00(+30.00%)
Nov 15, 2022 0.0100 0.0120 0.0095 0.0100 978,929 +0.00(+0.00%)
Nov 14, 2022 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Nov 11, 2022 0.0140 0.0140 0.0100 0.0100 981,220 -0.00(-12.28%)
Nov 10, 2022 0.0080 0.0150 0.0080 0.0114 111,544 +0.00(+0.88%)
Nov 09, 2022 0.0125 0.0175 0.0088 0.0113 997,455 +0.00(+17.71%)
Nov 08, 2022 0.0096 0.0096 0.0096 0.0096 2,200 +0.00(+45.45%)
Nov 07, 2022 0.0066 0.0066 0.0066 0.0066 2,978 -0.00(-34.00%)
Nov 04, 2022 0.0100 0.0100 0.0100 0.0100 10,025 +0.00(+20.48%)
Nov 03, 2022 0.0083 0.0083 0.0083 0.0083 300 +0.00(+0.00%)
Oct 25, 2022 0.0083 0 -0.00(-14.43%)
Oct 21, 2022 0.0097 0 +0.00(+21.25%)
Oct 18, 2022 0.0080 0 -0.00(-20.00%)
Oct 17, 2022 0.0071 0.0100 0.0071 0.0100 127,995 +0.00(+0.00%)
Oct 13, 2022 0.0100 0 +0.00(+63.93%)
Oct 12, 2022 0.0100 0.0110 0.0061 0.0061 120,919 -0.00(-35.79%)
Oct 11, 2022 0.0055 0.0095 0.0055 0.0095 277,474 -0.00(-5.00%)
Oct 10, 2022 0.0099 0.0100 0.0099 0.0100 19,942 +0.00(+0.00%)
Oct 07, 2022 0.0100 0.0100 0.0100 0.0100 27,900 +0.00(+20.48%)
Oct 06, 2022 0.0083 0.0083 0.0083 0.0083 4,000 -0.00(-7.78%)
Oct 05, 2022 0.0080 0.0090 0.0080 0.0090 26,000 +0.00(+0.00%)
Oct 04, 2022 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Sep 29, 2022 0.0090 0 +0.00(+7.14%)
Sep 28, 2022 0.0091 0.0091 0.0082 0.0084 31,500 -0.00(-6.67%)
Sep 27, 2022 0.0091 0.0091 0.0090 0.0090 69,545 -0.00(-1.10%)
Sep 26, 2022 0.0091 0.0091 0.0091 0.0091 14,330 +0.00(+1.11%)
Sep 23, 2022 0.0090 0.0090 0.0090 0.0090 50,000 -0.00(-10.00%)
Sep 22, 2022 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Sep 21, 2022 0.0095 0.0100 0.0094 0.0100 100,500 +0.00(+0.00%)
Sep 16, 2022 0.0100 0 +0.00(+5.26%)
Sep 13, 2022 0.0095 0 -0.00(-12.84%)
Sep 09, 2022 0.0109 0 +0.00(+9.00%)
Sep 08, 2022 0.0100 0.0100 0.0100 0.0100 38,636 +0.00(+0.00%)
Sep 02, 2022 0.0100 0 -0.00(-5.66%)
Sep 01, 2022 0.0110 0.0110 0.0101 0.0106 129,900 -0.00(-3.64%)
Aug 31, 2022 0.0120 0.0130 0.0110 0.0110 143,600 +0.00(+4.76%)
Aug 30, 2022 0.0130 0.0130 0.0105 0.0105 209,967 -0.00(-5.41%)
Aug 29, 2022 0.0160 0.0160 0.0111 0.0111 336,170 -0.00(-7.50%)
Aug 26, 2022 0.0111 0.0130 0.0111 0.0120 534,686 -0.00(-19.46%)
Aug 25, 2022 0.0124 0.0149 0.0111 0.0149 256,003 +0.00(+29.57%)
Aug 24, 2022 0.0101 0.0130 0.0098 0.0115 1,710,000 -0.00(-14.81%)
Aug 23, 2022 0.0100 0.0140 0.0100 0.0135 350,700 +0.00(+35.00%)
Aug 22, 2022 0.0100 0.0140 0.0100 0.0100 236,600 +0.00(+0.00%)
Aug 19, 2022 0.0100 0.0100 0.0098 0.0100 515,555 +0.00(+0.00%)
Aug 16, 2022 0.0100 0 +0.00(+0.00%)
Aug 15, 2022 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Aug 12, 2022 0.0125 0.0125 0.0095 0.0100 12,363 -0.00(-20.00%)
Aug 11, 2022 0.0120 0.0125 0.0100 0.0125 143,710 +0.00(+25.00%)
Aug 09, 2022 0.0100 0 +0.00(+0.00%)
Aug 08, 2022 0.0130 0.0130 0.0100 0.0100 13,573 -0.00(-23.08%)
Aug 05, 2022 0.0127 0.0130 0.0127 0.0130 10,000 +0.00(+0.00%)
Aug 04, 2022 0.0125 0.0130 0.0125 0.0130 20,000 +0.00(+25.00%)
Aug 03, 2022 0.0090 0.0104 0.0090 0.0104 20,600 +0.00(+0.00%)
Aug 01, 2022 0.0104 0 +0.00(+0.00%)
Jul 29, 2022 0.0104 0.0104 0.0104 0.0104 1,000 +0.00(+0.00%)
Jul 27, 2022 0.0104 2 +0.00(+28.40%)
Jul 26, 2022 0.0090 0.0090 0.0081 0.0081 70,000 -0.00(-22.12%)
Jul 25, 2022 0.0100 0.0104 0.0100 0.0104 40,000 +0.00(+11.83%)
Jul 22, 2022 0.0093 0.0100 0.0093 0.0093 18,334 -0.00(-7.00%)
Jul 19, 2022 0.0100 0 +0.00(+0.00%)
Jul 18, 2022 0.0100 0.0100 0.0100 0.0100 30,000 -0.00(-0.99%)
Jul 15, 2022 0.0101 0.0101 0.0101 0.0101 15,640 -0.00(-2.88%)
Jul 14, 2022 0.0104 0.0104 0.0104 0.0104 12,500 +0.00(+4.00%)
Jul 13, 2022 0.0102 0.0102 0.0100 0.0100 200,000 +0.00(+0.00%)
Jul 11, 2022 0.0100 0 -0.00(-5.66%)
Jul 08, 2022 0.0120 0.0120 0.0106 0.0106 51,022 -0.00(-29.33%)
Jul 07, 2022 0.0150 0.0150 0.0120 0.0150 707,640 -0.00(-17.58%)
Jul 05, 2022 0.0182 0 +0.00(+30.00%)
Jul 01, 2022 0.0189 0.0189 0.0140 0.0140 137,214 -0.01(-29.29%)
Jun 30, 2022 0.0158 0.0198 0.0136 0.0198 870,426 +0.00(+32.00%)
Jun 29, 2022 0.0151 0.0215 0.0150 0.0150 786,052 -0.01(-39.76%)
Jun 28, 2022 0.0296 0.0296 0.0160 0.0249 495,566 +0.00(+8.26%)
Jun 27, 2022 0.0250 0.0250 0.0230 0.0230 112,110 -0.00(-14.81%)
Jun 23, 2022 0.0270 0 +0.00(+8.00%)
Jun 22, 2022 0.0250 0.0260 0.0250 0.0250 165,902 +0.00(+0.00%)
Jun 21, 2022 0.0260 0.0260 0.0250 0.0250 135,265 -0.00(-1.57%)
Jun 13, 2022 0.0254 0 +0.00(+0.00%)
Jun 10, 2022 0.0270 0.0270 0.0254 0.0254 45,000 +0.00(+0.00%)
Jun 09, 2022 0.0261 0.0261 0.0254 0.0254 40,000 -0.00(-2.31%)
Jun 08, 2022 0.0300 0.0300 0.0260 0.0260 77,715 -0.01(-35.00%)
Jun 02, 2022 0.0400 2 +0.01(+33.33%)
Jun 01, 2022 0.0400 0.0400 0.0288 0.0300 264,457 -0.02(-39.76%)
May 31, 2022 0.0450 0.0500 0.0401 0.0498 11,270 -0.00(-0.40%)
May 27, 2022 0.0450 0.0500 0.0450 0.0500 28,600 -0.01(-16.53%)
May 25, 2022 0.0599 0 +0.00(+8.91%)
May 23, 2022 0.0550 0 +0.01(+13.40%)
May 20, 2022 0.0548 0.0548 0.0485 0.0485 2,193 -0.00(-3.00%)
May 19, 2022 0.0500 0.0500 0.0500 0.0500 125 -0.00(-9.09%)
May 18, 2022 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
May 17, 2022 0.0511 0.0649 0.0450 0.0500 727,300 -0.01(-16.53%)
May 16, 2022 0.0599 0.0599 0.0599 0.0599 1,100 +0.01(+19.80%)
May 13, 2022 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-13.79%)
May 12, 2022 0.0500 0.0600 0.0500 0.0580 13,634 -0.00(-3.33%)
May 11, 2022 0.0575 0.0600 0.0575 0.0600 1,000 -0.00(-4.76%)
May 10, 2022 0.0550 0.0630 0.0550 0.0630 72,400 +0.01(+25.50%)
May 09, 2022 0.0502 0.0502 0.0502 0.0502 6,033 -0.01(-22.77%)
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.