ADVC - Advant-e Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20194.12004.12004.00004.00004.00004,299
Aug 16, 20193.99003.99003.99003.99003.9900-
Aug 15, 20194.10004.11003.99003.99003.99002,700
Aug 14, 20194.10004.11003.99003.99003.99002,700
Aug 13, 20194.10004.11003.99003.99003.99002,700
Aug 12, 20194.01004.01004.01004.01004.0100-
Aug 09, 20194.10004.11003.99004.01004.01002,700
Aug 08, 20194.25004.25004.25004.25004.2500-
Aug 07, 20194.25004.25004.25004.25004.2500100
Aug 06, 20194.25004.25004.25004.25004.2500900
Aug 05, 20194.65004.65004.25004.25004.25001,000
Aug 02, 20194.65004.65004.25004.25004.25001,000
Aug 01, 20194.65004.65004.25004.25004.25001,000
Jul 31, 20194.65004.65004.25004.25004.25001,000
Jul 30, 20194.65004.65004.25004.25004.25001,000
Jul 29, 20194.81004.85004.81004.85004.8500500
Jul 26, 20194.85004.85004.85004.85004.8500-
Jul 25, 20194.85004.85004.85004.85004.8500-
Jul 24, 20194.81004.85004.81004.85004.8500500
Jul 23, 20194.65004.65004.65004.65004.6500-
Jul 22, 20194.65004.65004.65004.65004.6500-
Jul 19, 20194.65004.65004.65004.65004.6500-
Jul 18, 20194.65004.65004.65004.65004.6500200
Jul 17, 20194.65004.65004.65004.65004.6500-
Jul 16, 20194.65004.65004.65004.65004.6500-
Jul 15, 20194.65004.65004.65004.65004.6500-
Jul 12, 20194.65004.65004.65004.65004.6500-
Jul 11, 20194.65004.65004.65004.65004.6500-
Jul 10, 20194.65004.65004.65004.65004.6500-
Jul 09, 20194.65004.65004.65004.65004.6500-
Jul 08, 20194.65004.65004.65004.65004.6500-
Jul 05, 20194.65004.65004.65004.65004.6500-
Jul 03, 20194.65004.65004.65004.65004.6500-
Jul 02, 20194.65004.65004.65004.65004.6500-
Jul 01, 20194.65004.65004.65004.65004.6500-
Jun 28, 20194.85004.85004.65004.65004.6500800
Jun 27, 20194.85004.85004.83004.85004.8500700
Jun 26, 20196.00006.00006.00006.00006.0000-
Jun 25, 20196.00006.00006.00006.00006.0000-
Jun 24, 20196.00006.00006.00006.00006.0000-
Jun 21, 20196.00006.00006.00006.00006.0000-
Jun 20, 20196.00006.00006.00006.00006.0000-
Jun 19, 20196.00006.00006.00006.00006.0000-
Jun 18, 20196.00006.00006.00006.00006.0000-
Jun 17, 20196.00006.00006.00006.00006.0000100
Jun 14, 20196.00006.00006.00006.00006.0000-
Jun 13, 20196.00006.00006.00006.00006.0000-
Jun 12, 20196.00006.00006.00006.00006.0000-
Jun 11, 20196.00006.00006.00006.00006.0000-
Jun 10, 20196.00006.00006.00006.00006.0000-
Jun 07, 20196.00006.00006.00006.00006.0000-
Jun 06, 20196.00006.00006.00006.00006.0000-
Jun 05, 20194.90006.00004.90006.00006.00002,600
Jun 04, 20194.86004.86004.86004.86004.8600-
Jun 03, 20194.86004.86004.86004.86004.8600-
May 31, 20194.86004.86004.86004.86004.8600200
May 30, 20194.80004.80004.80004.80004.8000100
May 29, 20194.80004.80004.80004.80004.8000-
May 28, 20194.80004.80004.80004.80004.8000-
May 24, 20194.80004.80004.80004.80004.8000-
May 23, 20194.80004.80004.80004.80004.8000-
May 22, 20194.80004.80004.80004.80004.8000-
May 21, 20194.84004.84004.80004.80004.80002,000
May 20, 20195.00005.00005.00005.00005.0000-
May 17, 20195.00005.00005.00005.00005.0000-
May 16, 20195.00005.00004.98005.00005.000035,500
May 15, 20194.91004.91004.91004.91004.9100-
May 14, 20194.91004.91004.91004.91004.9100-
May 13, 20194.91004.91004.91004.91004.9100-
May 10, 20194.91004.91004.91004.91004.9100-
May 09, 20194.91004.91004.91004.91004.9100-
May 08, 20194.91004.91004.91004.91004.9100-
May 07, 20194.91004.91004.91004.91004.9100-
May 06, 20194.91004.91004.91004.91004.9100-
May 03, 20194.91004.91004.91004.91004.9100-
May 02, 20194.91004.91004.91004.91004.9100-
May 01, 20194.91004.91004.91004.91004.9100-
Apr 30, 20194.91004.91004.91004.91004.9100-
Apr 29, 20194.91004.91004.91004.91004.9100-
Apr 26, 20194.91004.91004.91004.91004.9100-
Apr 25, 20194.91004.91004.91004.91004.9100-
Apr 24, 20194.91004.91004.91004.91004.9100-
Apr 23, 20194.91004.91004.91004.91004.9100200
Apr 22, 20194.76004.76004.76004.76004.7600-
Apr 18, 20194.76004.76004.76004.76004.7600-
Apr 17, 20194.76004.76004.76004.76004.7600-
Apr 16, 20194.76004.76004.76004.76004.7600-
Apr 15, 20194.76004.76004.76004.76004.76001,100
Apr 12, 20195.00005.00005.00005.00005.000012,000
Apr 11, 20194.75004.75004.75004.75004.7500-
Apr 10, 20194.75004.75004.75004.75004.7500-
Apr 09, 20194.75004.75004.75004.75004.7500-
Apr 08, 20194.75004.75004.75004.75004.7500-
Apr 05, 20194.75004.75004.75004.75004.7500-
Apr 04, 20194.75004.75004.75004.75004.7500-
Apr 03, 20194.75004.75004.75004.75004.7500-
Apr 02, 20194.75004.75004.75004.75004.7500-
Apr 01, 20194.75004.75004.75004.75004.7500-
Mar 29, 20194.75004.75004.75004.75004.7500-
Mar 28, 20194.84004.85004.75004.75004.75003,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...