ADV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.16 | 0.005 | 3.23% | 0.155 | 0.16 | 0.15 | 257,762 |
Apr 24 2024 | 0.155 | -0.005 | -3.13% | 0.155 | 0.155 | 0.155 | 4,672 |
Apr 23 2024 | 0.16 | -0.01 | -5.88% | 0.155 | 0.16 | 0.15 | 5,178 |
Apr 22 2024 | 0.17 | 0.005 | 3.03% | 0.16 | 0.17 | 0.155 | 33,291 |
Apr 19 2024 | 0.165 | 0.01 | 6.45% | 0.165 | 0.165 | 0.165 | 59,826 |
Apr 18 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.165 | 0.155 | 85,272 |
Apr 17 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 0.00 |
Apr 16 2024 | 0.155 | 0.00 | 0.00% | 0.165 | 0.165 | 0.155 | 33,737 |
Apr 15 2024 | 0.155 | -0.01 | -6.06% | 0.155 | 0.155 | 0.155 | 2,202 |
Apr 12 2024 | 0.165 | 0.01 | 6.45% | 0.165 | 0.165 | 0.16 | 8,014 |
Apr 11 2024 | 0.155 | -0.01 | -6.06% | 0.165 | 0.165 | 0.155 | 16,999 |
Apr 10 2024 | 0.165 | 0.01 | 6.45% | 0.16 | 0.165 | 0.155 | 19,109 |
Apr 09 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.155 | 33,408 |
Apr 08 2024 | 0.16 | 0.01 | 6.67% | 0.165 | 0.165 | 0.155 | 36,554 |
Apr 05 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.165 | 0.15 | 158,491 |
Apr 04 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.155 | 0.145 | 52,277 |
Apr 03 2024 | 0.15 | -0.01 | -6.25% | 0.16 | 0.16 | 0.15 | 159,147 |
Apr 02 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.155 | 98,600 |
Mar 28 2024 | 0.165 | 0.00 | 0.00% | 0.16 | 0.165 | 0.16 | 15,842 |
Mar 27 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.18 | 0.16 | 39,798 |
Mar 26 2024 | 0.16 | 0.005 | 3.23% | 0.15 | 0.18 | 0.15 | 37,939 |
Mar 25 2024 | 0.155 | 0.005 | 3.33% | 0.155 | 0.16 | 0.15 | 75,085 |
Mar 22 2024 | 0.15 | -0.005 | -3.23% | 0.15 | 0.15 | 0.15 | 18,146 |
Mar 21 2024 | 0.155 | 0.005 | 3.33% | 0.16 | 0.16 | 0.15 | 84,727 |
Mar 20 2024 | 0.15 | -0.015 | -9.09% | 0.16 | 0.16 | 0.15 | 121,025 |
Mar 19 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.165 | 0.16 | 108,555 |
Mar 18 2024 | 0.16 | 0.01 | 6.67% | 0.15 | 0.165 | 0.145 | 141,076 |
Mar 15 2024 | 0.15 | 0.01 | 7.14% | 0.15 | 0.15 | 0.15 | 114,547 |
Mar 14 2024 | 0.14 | 0.00 | 0.00% | 0.15 | 0.15 | 0.14 | 47,231 |
Mar 13 2024 | 0.14 | -0.01 | -6.67% | 0.15 | 0.15 | 0.14 | 134,911 |
Mar 12 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 98,722 |
Mar 11 2024 | 0.15 | 0.005 | 3.45% | 0.15 | 0.16 | 0.145 | 128,134 |
Mar 08 2024 | 0.145 | 0.00 | 0.00% | 0.15 | 0.15 | 0.145 | 19,961 |
Mar 07 2024 | 0.145 | 0.00 | 0.00% | 0.155 | 0.155 | 0.145 | 11,629 |
Mar 06 2024 | 0.145 | 0.00 | 0.00% | 0.14 | 0.15 | 0.14 | 31,267 |
Mar 05 2024 | 0.145 | -0.005 | -3.33% | 0.145 | 0.145 | 0.135 | 176,093 |
Mar 04 2024 | 0.15 | 0.01 | 7.14% | 0.15 | 0.15 | 0.15 | 28,254 |
Mar 01 2024 | 0.14 | 0.00 | 0.00% | 0.145 | 0.145 | 0.14 | 5,987 |
Feb 29 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.155 | 0.14 | 55,482 |
Feb 28 2024 | 0.14 | -0.02 | -12.50% | 0.15 | 0.15 | 0.135 | 81,921 |
Feb 27 2024 | 0.16 | 0.00 | 0.00% | 0.165 | 0.165 | 0.15 | 33,082 |
Feb 26 2024 | 0.16 | 0.01 | 6.67% | 0.165 | 0.165 | 0.16 | 47,540 |
Feb 23 2024 | 0.15 | -0.005 | -3.23% | 0.165 | 0.165 | 0.15 | 19,744 |
Feb 22 2024 | 0.155 | -0.01 | -6.06% | 0.155 | 0.155 | 0.155 | 19,476 |
Feb 21 2024 | 0.165 | 0.01 | 6.45% | 0.155 | 0.165 | 0.155 | 34,478 |
Feb 20 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 14,802 |
Feb 19 2024 | 0.155 | -0.005 | -3.13% | 0.165 | 0.165 | 0.155 | 66,570 |
Feb 16 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.16 | 0.16 | 41,860 |
Feb 15 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.16 | 17,261 |
Feb 14 2024 | 0.165 | -0.005 | -2.94% | 0.165 | 0.165 | 0.165 | 2,118 |
Feb 13 2024 | 0.17 | -0.01 | -5.56% | 0.17 | 0.17 | 0.165 | 55,434 |
Feb 12 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.18 | 0.18 | 142,023 |
Feb 09 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.18 | 2,843 |
Feb 08 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.18 | 0.18 | 13,315 |
Feb 07 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.185 | 0.18 | 87,872 |
Feb 06 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 24,417 |
Feb 05 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.185 | 0.18 | 65,004 |
Feb 02 2024 | 0.185 | 0.00 | 0.00% | 0.175 | 0.185 | 0.175 | 46,087 |
Feb 01 2024 | 0.185 | 0.01 | 5.71% | 0.18 | 0.185 | 0.175 | 116,870 |
Jan 31 2024 | 0.175 | 0.00 | 0.00% | 0.17 | 0.175 | 0.17 | 51,227 |
Jan 30 2024 | 0.175 | 0.015 | 9.37% | 0.155 | 0.175 | 0.155 | 105,948 |