Dark

ADVCD
ADVANT-E CORP NEW
stock OTC

Inactive

Sep 27, 2021

5.62USD+0.357%(+0.02)5,697

Pre-market

0.00USD-100.000%(-5.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-27	5.7000	5.7000	5.6200	5.6200	+0.357%	5,697	0.000%
2021-08-25	5.6000	5.6000	5.6000	5.6000	0.000%	100	+0.357%
2021-08-24	5.6000	5.6000	5.5500	5.6000	0.000%	6,197	+0.357%
2021-08-23	5.6000	5.6000	5.6000	5.6000	-19.424%	2,517	+0.357%
2021-08-13	6.9500	6.9500	6.9500	6.9500	+24.107%	100	-19.137%
2021-08-12	5.6000	5.6000	5.6000	5.6000	0.000%	1,100	+0.357%
2021-07-28	5.5750	5.6000	5.5750	5.6000	+0.901%	301	+0.357%
2021-07-27	5.5500	5.5500	5.5500	5.5500	0.000%	100	+1.261%
2021-07-19	5.5500	5.5500	5.5500	5.5500	0.000%	200	+1.261%
2021-07-14	5.5500	5.5500	5.5500	5.5500	+0.181%	2,000	+1.261%
2021-06-30	5.5400	6.1500	5.5350	5.5400	0.000%	3,202	+1.444%
2021-06-28	5.5400	5.5800	5.5400	5.5400	-3.652%	2,202	+1.444%
2021-06-25	5.6600	5.7500	5.6600	5.7500	-6.504%	600	-2.261%
2021-06-24	6.7500	6.7500	6.1500	6.1500	-8.482%	500	-8.618%
2021-06-22	6.7000	6.7200	6.7000	6.7200	+7.520%	600	-16.369%
2021-06-21	6.5000	6.5000	5.5200	6.2500	-6.716%	2,481	-10.080%
2021-06-14	6.3500	6.7000	6.0000	6.7000	+23.389%	1,250	-16.119%
2021-06-07	5.2600	5.4300	5.2600	5.4300	+1.495%	3,599	+3.499%
2021-05-25	5.3500	5.3500	5.3500	5.3500	-5.310%	100	+5.047%
2021-05-14	5.6000	5.6500	5.6000	5.6500	+0.893%	900	-0.531%
2021-04-30	5.6000	5.6000	5.6000	5.6000	-0.885%	2,000	+0.357%
2021-04-20	5.6500	5.6500	5.6500	5.6500	0.000%	1,005	-0.531%
2021-04-16	5.6500	5.6500	5.6500	5.6500	+10.784%	2,585	-0.531%
2021-04-05	5.1500	5.1500	5.1000	5.1000	0.000%	200	+10.196%
2021-03-23	5.2000	5.2000	5.0000	5.1000	-9.735%	5,740	+10.196%
2021-03-12	5.6500	5.6500	5.6500	5.6500	0.000%	1,425	-0.531%
2021-03-09	5.5000	5.6500	5.5000	5.6500	+8.654%	15,315	-0.531%
2021-03-04	5.3500	5.3500	5.2000	5.2000	+3.792%	500	+8.077%
2021-03-01	5.0100	5.0100	5.0100	5.0100	-5.472%	170	+12.176%
2021-02-18	5.3000	5.3000	5.3000	5.3000	+5.788%	3,010	+6.038%
2021-02-17	5.0100	5.0100	5.0100	5.0100	0.000%	2,002	+12.176%
2021-02-04	5.0100	5.0100	5.0100	5.0100	-5.472%	157	+12.176%
2021-02-03	5.7500	5.7500	5.1400	5.3000	-7.826%	1,315	+6.038%
2021-02-02	5.7500	5.7500	5.7500	5.7500	0.000%	2,086	-2.261%
2021-02-01	6.0000	6.0000	5.7000	5.7500	-4.167%	3,143	-2.261%
2021-01-29	5.8500	6.0000	5.8500	6.0000	+8.108%	271	-6.333%
2021-01-28	5.7000	5.7000	5.5500	5.5500	-4.310%	1,620	+1.261%
2021-01-27	5.7600	5.8000	5.7600	5.8000	+0.694%	1,014	-3.103%
2021-01-26	5.7500	5.7600	5.5500	5.7600	-0.861%	3,020	-2.431%
2021-01-25	5.7500	5.8100	5.7500	5.8100	-2.353%	3,001	-3.270%
2021-01-22	5.9500	5.9500	5.9500	5.9500	+3.478%	101	-5.546%
2021-01-21	5.8000	6.0000	5.7500	5.7500	0.000%	2,332	-2.261%
2021-01-20	5.7500	5.7500	5.7500	5.7500	+4.545%	1,202	-2.261%
2021-01-15	5.5000	5.5000	5.5000	5.5000	0.000%	1,600	+2.182%
2021-01-12	5.5000	5.5000	5.4100	5.5000	0.000%	1,000	+2.182%
2021-01-11	5.4300	5.5000	5.4100	5.5000	-2.655%	1,711	+2.182%
2021-01-08	5.4400	5.6500	5.4000	5.6500	0.000%	3,250	-0.531%
2021-01-06	5.3500	5.6500	5.3500	5.6500	0.000%	2,250	-0.531%
2021-01-05	5.6500	5.6700	5.6500	5.6500	+4.630%	4,500	-0.531%
2021-01-04	5.4000	5.4000	5.4000	5.4000	-1.818%	100	+4.074%
2020-12-29	5.5000	5.5400	5.5000	5.5000	-2.655%	3,960	+2.182%
2020-12-28	5.6100	5.6500	5.6100	5.6500	+2.727%	1,060	-0.531%
2020-12-23	5.5000	5.5000	5.5000	5.5000	0.000%	250	+2.182%
2020-12-22	5.5000	5.5000	5.5000	5.5000	+10.000%	8,961	+2.182%
2020-12-10	5.0000	5.0000	5.0000	5.0000	+12.108%	6,386	+12.400%
2020-11-12	4.4600	4.5000	4.4600	4.4600	-0.889%	501	+26.009%
2020-11-10	4.5000	4.5000	4.5000	4.5000	-6.250%	100	+24.889%
2020-11-09	4.8000	4.8000	4.8000	4.8000	-4.000%	100	+17.083%
2020-10-27	5.0000	5.1000	5.0000	5.0000	+5.263%	1,100	+12.400%
2020-10-22	4.6900	4.7500	4.6900	4.7500	+5.556%	3,406	+18.316%
2020-10-21	4.5000	4.5000	4.5000	4.5000	+1.124%	100	+24.889%
2020-09-23	4.4500	4.4500	4.4500	4.4500	0.000%	190	+26.292%
2020-08-06	4.4900	4.4900	4.4500	4.4500	-0.891%	2,500	+26.292%
2020-08-05	4.4900	4.4900	4.4900	4.4900	-3.441%	100	+25.167%
2020-07-29	4.6500	4.6500	4.6500	4.6500	+3.333%	300	+20.860%
2020-07-08	4.5000	4.5000	4.5000	4.5000	0.000%	199	+24.889%
2020-07-06	4.5900	4.5900	4.4500	4.5000	-1.099%	2,200	+24.889%
2020-06-30	4.5500	4.5500	4.5500	4.5500	-1.087%	100	+23.516%
2020-06-24	4.6400	4.6400	4.6000	4.6000	-1.288%	400	+22.174%
2020-06-08	4.4000	4.6600	4.4000	4.6600	+5.909%	4,100	+20.601%
2020-05-26	4.4000	4.4000	4.4000	4.4000	0.000%	1,559	+27.727%
2020-05-20	4.3500	4.4000	4.3500	4.4000	+1.149%	5,000	+27.727%
2020-05-18	4.3500	4.3500	4.3500	4.3500	+2.353%	800	+29.195%
2020-05-15	4.2000	4.2500	4.2000	4.2500	+2.163%	1,500	+32.235%
2020-05-13	4.1600	4.1600	4.1600	4.1600	-0.952%	300	+35.096%
2020-05-12	4.4400	4.4400	4.1600	4.2000	0.000%	2,195	+33.810%
2020-05-01	4.4800	4.4800	4.1600	4.2000	-6.250%	5,500	+33.810%
2020-04-29	4.4600	4.4800	4.4600	4.4800	-0.444%	300	+25.446%
2020-04-28	4.5400	4.5400	4.5000	4.5000	0.000%	741	+24.889%
2020-04-24	4.5400	4.5400	4.5000	4.5000	0.000%	5,000	+24.889%
2020-04-21	4.5600	4.5600	4.5000	4.5000	0.000%	3,000	+24.889%
2020-04-20	4.8000	4.8000	4.5000	4.5000	-10.000%	7,550	+24.889%
2020-04-14	5.0000	5.0000	5.0000	5.0000	0.000%	1,418	+12.400%
2020-03-30	5.0000	5.0000	4.7500	5.0000	+5.263%	782	+12.400%
2020-03-24	4.7500	4.7500	4.7500	4.7500	-7.946%	400	+18.316%
2020-03-18	4.3500	5.1600	4.2800	5.1600	+21.127%	3,200	+8.915%
2020-03-16	4.7700	4.7700	4.2600	4.2600	-10.316%	1,000	+31.925%
2020-03-11	5.0000	5.0000	4.7500	4.7500	-5.941%	5,100	+18.316%
2020-03-10	5.0500	5.0500	5.0500	5.0500	-0.591%	400	+11.287%
2020-03-09	5.0800	5.0800	5.0800	5.0800	+1.600%	200	+10.630%
2020-02-28	5.0000	5.0000	5.0000	5.0000	-4.398%	1,000	+12.400%
2020-02-20	5.0100	5.2300	5.0000	5.2300	+4.391%	1,610	+7.457%
2020-02-19	5.0100	5.0100	5.0100	5.0100	+2.037%	105	+12.176%
2020-02-12	4.9100	4.9100	4.9100	4.9100	+0.204%	100	+14.460%
2020-02-10	5.0000	5.0000	4.9000	4.9000	0.000%	888	+14.694%
2020-02-07	4.9000	4.9000	4.9000	4.9000	-4.669%	351	+14.694%
2020-02-05	5.1750	5.2500	5.1400	5.1400	-1.154%	933	+9.339%
2020-02-04	5.3700	5.3700	5.2000	5.2000	-3.166%	750	+8.077%
2020-02-03	5.3700	5.3700	5.3700	5.3700	-0.556%	888	+4.655%
2020-01-24	5.0000	5.4000	5.0000	5.4000	+8.000%	9,250	+4.074%
2020-01-17	5.0000	5.0000	5.0000	5.0000	-2.724%	2,000	+12.400%
2020-01-15	5.1400	5.1400	5.1400	5.1400	-3.565%	100	+9.339%
2020-01-06	5.3300	5.3300	5.3300	5.3300	0.000%	100	+5.441%
2019-12-30	5.3300	5.3300	5.3300	5.3300	0.000%	200	+5.441%
2019-12-27	5.3300	5.3300	5.3300	5.3300	+5.545%	100	+5.441%
2019-12-06	4.9600	5.0500	4.9600	5.0500	+12.222%	17,770	+11.287%
2019-12-05	4.5000	4.5000	4.5000	4.5000	+0.897%	1,281	+24.889%
2019-11-26	4.6000	4.6000	4.4600	4.4600	-6.303%	302	+26.009%
2019-11-22	4.7600	4.7600	4.7600	4.7600	0.000%	100	+18.067%
2019-11-20	4.7600	4.7600	4.7600	4.7600	-0.833%	101	+18.067%
2019-11-04	4.8400	4.8400	4.8000	4.8000	0.000%	300	+17.083%
2019-10-28	4.8000	4.8000	4.8000	4.8000	+1.053%	1,000	+17.083%
2019-10-21	4.7500	4.7500	4.7500	4.7500	+14.458%	100	+18.316%
2019-10-02	4.1500	4.1500	4.1500	4.1500	+2.469%	724	+35.422%
2019-09-27	4.8500	4.8500	4.0500	4.0500	-25.000%	700	+38.765%
2019-08-29	5.3000	5.4000	5.3000	5.4000	+30.120%	1,394	+4.074%
2019-08-26	4.1500	4.1500	4.0100	4.1500	+1.467%	5,000	+35.422%
2019-08-23	4.1100	4.1500	4.0900	4.0900	-1.446%	3,050	+37.408%
2019-08-20	4.1000	4.1500	4.0500	4.1500	+3.750%	9,796	+35.422%
2019-08-19	4.1200	4.1200	4.0000	4.0000	+0.251%	4,299	+40.500%
2019-08-09	4.1000	4.1100	3.9900	3.9900	-6.118%	2,673	+40.852%
2019-08-06	4.2500	4.2500	4.2500	4.2500	0.000%	930	+32.235%
2019-07-30	4.6500	4.6500	4.2500	4.2500	-12.371%	1,000	+32.235%
2019-07-24	4.8100	4.8500	4.8100	4.8500	+4.301%	459	+15.876%
2019-07-18	4.6500	4.6500	4.6500	4.6500	0.000%	200	+20.860%
2019-06-28	4.8500	4.8500	4.6500	4.6500	-4.124%	800	+20.860%
2019-06-27	4.8500	4.8500	4.8250	4.8500	-19.167%	650	+15.876%
2019-06-05	4.9000	6.0000	4.9000	6.0000	+23.457%	2,589	-6.333%
2019-05-31	4.8600	4.8600	4.8600	4.8600	+1.250%	200	+15.638%
2019-05-21	4.8400	4.8400	4.8000	4.8000	-4.000%	2,000	+17.083%
2019-05-16	5.0000	5.0000	4.9800	5.0000	+1.937%	35,538	+12.400%
2019-04-23	4.9050	4.9050	4.9050	4.9050	+3.046%	200	+14.577%
2019-04-15	4.7600	4.7600	4.7600	4.7600	-4.800%	1,055	+18.067%
2019-04-12	5.0000	5.0000	5.0000	5.0000	+5.263%	12,019	+12.400%
2019-03-28	4.8400	4.8500	4.7500	4.7500	-5.000%	3,400	+18.316%
2019-03-12	5.0000	5.0000	5.0000	5.0000	-4.762%	100	+12.400%
2019-03-05	5.2500	5.2500	5.2500	5.2500	+2.941%	16,400	+7.048%
2019-03-04	5.1000	5.1000	5.1000	5.1000	-2.857%	1,100	+10.196%
2019-02-26	5.2500	5.2500	5.2500	5.2500	0.000%	1,200	+7.048%
2019-02-21	5.2500	5.2500	5.2500	5.2500	-3.670%	1,000	+7.048%
2019-02-20	5.0200	5.4500	5.0200	5.4500	+9.000%	5,540	+3.119%
2019-02-19	5.0000	5.0000	5.0000	5.0000	+6.383%	100	+12.400%
2019-02-13	4.7400	4.7400	4.7000	4.7000	0.000%	620	+19.574%
2019-02-12	4.7400	4.7400	4.7000	4.7000	+0.858%	520	+19.574%
2019-02-06	4.7000	4.7000	4.6600	4.6600	+9.647%	430	+20.601%
2019-02-05	4.8000	4.8000	4.2500	4.2500	-22.727%	5,196	+32.235%
2019-02-04	5.5500	5.7500	5.5000	5.5000	0.000%	1,300	+2.182%
2019-02-01	5.4925	5.6000	5.4925	5.5000	+0.917%	6,840	+2.182%
2019-01-30	5.4500	5.4500	5.4500	5.4500	-5.217%	270	+3.119%
2019-01-29	5.7100	5.7500	5.7100	5.7500	+6.679%	632	-2.261%
2019-01-25	5.7500	5.7500	5.3900	5.3900	-0.185%	615	+4.267%
2019-01-23	5.2100	5.7000	5.2000	5.4000	+1.887%	2,950	+4.074%
2019-01-18	5.2500	5.3000	5.2500	5.3000	+0.952%	2,053	+6.038%
2019-01-16	5.2500	5.2500	5.2500	5.2500	+1.351%	250	+7.048%
2019-01-02	5.1800	5.1800	5.1800	5.1800	+2.574%	300	+8.494%
2018-12-26	5.0400	5.0500	5.0400	5.0500	+3.061%	296	+11.287%
2018-12-03	4.9000	4.9000	4.9000	4.9000	0.000%	1,500	+14.694%
2018-11-28	4.9000	4.9000	4.9000	4.9000	-0.407%	100	+14.694%
2018-11-19	4.9900	4.9900	4.9200	4.9200	-1.600%	1,500	+14.228%
2018-11-16	5.0000	5.0000	5.0000	5.0000	+1.626%	500	+12.400%
2018-11-15	5.0000	5.0000	4.9200	4.9200	-1.600%	2,000	+14.228%
2018-11-07	5.0000	5.0000	5.0000	5.0000	0.000%	500	+12.400%
2018-10-29	5.0000	5.0000	5.0000	5.0000	-4.762%	105	+12.400%
2018-10-18	5.2500	5.2500	5.2500	5.2500	+6.707%	100	+7.048%
2018-10-12	4.9200	4.9200	4.9200	4.9200	0.000%	2,228	+14.228%
2018-10-10	5.0100	5.0100	4.9200	4.9200	-1.600%	6,817	+14.228%
2018-10-09	5.0100	5.0100	4.9200	5.0000	0.000%	3,168	+12.400%
2018-09-27	5.0000	5.0000	5.0000	5.0000	+2.041%	500	+12.400%
2018-09-25	4.9000	4.9000	4.9000	4.9000	-2.000%	210	+14.694%
2018-09-12	5.0000	5.0000	5.0000	5.0000	0.000%	300	+12.400%
2018-08-30	5.0000	5.0000	5.0000	5.0000	+4.167%	500	+12.400%
2018-08-21	4.8000	4.8000	4.8000	4.8000	-5.882%	1,500	+17.083%
2018-08-15	5.1000	5.1000	5.1000	5.1000	+5.155%	100	+10.196%
2018-08-14	4.9000	4.9500	4.8500	4.8500	0.000%	4,300	+15.876%
2018-08-10	4.8500	4.8500	4.8500	4.8500	+5.435%	1,000	+15.876%
2018-08-07	5.1000	5.1000	4.6000	4.6000	-8.911%	12,565	+22.174%
2018-07-25	5.0500	5.0500	5.0500	5.0500	0.000%	1,266	+11.287%
2018-07-20	5.0500	5.0500	5.0500	5.0500	0.000%	200	+11.287%
2018-07-16	5.0500	5.0500	5.0500	5.0500	+5.208%	100	+11.287%
2018-07-12	4.8500	4.8500	4.8000	4.8000	-11.927%	2,000	+17.083%
2018-07-10	5.4500	5.4500	5.4500	5.4500	+9.218%	100	+3.119%
2018-06-28	4.8500	4.9900	4.8500	4.9900	+3.958%	800	+12.625%
2018-06-26	4.8000	4.8000	4.8000	4.8000	0.000%	1,400	+17.083%
2018-06-22	4.8000	4.8000	4.8000	4.8000	0.000%	1,000	+17.083%
2018-06-15	4.8000	4.8000	4.8000	4.8000	0.000%	300	+17.083%
2018-06-14	4.8500	4.8500	4.8000	4.8000	0.000%	1,800	+17.083%
2018-06-12	4.8000	4.8000	4.8000	4.8000	-2.041%	652	+17.083%
2018-06-07	4.9500	4.9500	4.9000	4.9000	-2.000%	665	+14.694%
2018-06-06	5.0000	5.0000	5.0000	5.0000	-3.846%	100	+12.400%
2018-06-04	5.2000	5.2000	5.2000	5.2000	-4.587%	600	+8.077%
2018-04-19	5.4500	5.4500	5.4500	5.4500	-1.802%	100	+3.119%
2018-04-17	5.5500	5.5500	5.5500	5.5500	-1.770%	660	+1.261%
2018-04-16	5.1000	5.7500	5.1000	5.6500	+15.071%	15,498	-0.531%
2018-03-20	4.9100	4.9100	4.9100	4.9100	-0.808%	1,531	+14.460%
2018-03-14	5.0000	5.0000	4.9000	4.9500	-5.714%	1,500	+13.535%
2018-03-05	5.2500	5.2500	5.2500	5.2500	0.000%	200	+7.048%
2018-02-23	5.2500	5.2500	5.2500	5.2500	-2.778%	200	+7.048%
2018-02-20	5.4000	5.4000	5.4000	5.4000	0.000%	341	+4.074%
2018-02-16	5.4000	5.4000	5.4000	5.4000	0.000%	100	+4.074%
2018-02-15	5.4000	5.4000	5.4000	5.4000	+1.887%	1,000	+4.074%
2018-02-13	5.3000	5.3000	5.3000	5.3000	+5.788%	2,400	+6.038%
2018-02-08	5.0100	5.0100	5.0100	5.0100	-3.654%	198	+12.176%
2018-02-06	5.2000	5.2000	5.2000	5.2000	-0.952%	738	+8.077%
2018-02-05	5.2500	5.2500	5.2500	5.2500	-0.943%	105	+7.048%
2018-02-02	5.3500	5.3500	5.3000	5.3000	-1.852%	200	+6.038%
2018-02-01	5.3500	5.4000	5.3000	5.4000	+1.887%	5,188	+4.074%
2018-01-31	5.2500	5.3000	5.2500	5.3000	+8.163%	2,000	+6.038%
2018-01-25	5.0000	5.0000	4.9000	4.9000	-13.274%	701	+14.694%
2018-01-23	5.2385	5.7500	5.2385	5.6500	+7.619%	6,978	-0.531%
2018-01-22	5.2500	5.2500	5.2500	5.2500	+2.941%	4,110	+7.048%
2018-01-19	5.1000	5.1000	5.1000	5.1000	+2.000%	5,499	+10.196%
2018-01-08	5.0000	5.0000	5.0000	5.0000	-3.661%	2,675	+12.400%
2018-01-05	5.1000	5.1900	5.1000	5.1900	+3.800%	800	+8.285%
2018-01-04	5.0000	5.0000	5.0000	5.0000	0.000%	121	+12.400%
2017-12-26	5.0000	5.0000	5.0000	5.0000	0.000%	1,200	+12.400%
2017-12-21	5.0000	5.0000	5.0000	5.0000	-2.913%	600	+12.400%
2017-12-13	5.1500	5.1500	5.1500	5.1500	-0.962%	100	+9.126%
2017-12-12	5.2000	5.2400	5.2000	5.2000	+4.000%	1,100	+8.077%
2017-12-11	5.0000	5.0000	5.0000	5.0000	0.000%	500	+12.400%
2017-12-01	5.0000	5.0000	5.0000	5.0000	0.000%	100	+12.400%
2017-11-27	5.0000	5.0000	5.0000	5.0000	-1.961%	2,000	+12.400%
2017-11-16	5.0500	5.1000	5.0500	5.1000	0.000%	400	+10.196%
2017-11-02	5.0000	5.1000	5.0000	5.1000	+2.000%	3,407	+10.196%
2017-10-31	5.0000	5.0000	5.0000	5.0000	0.000%	200	+12.400%
2017-10-19	5.0000	5.0000	5.0000	5.0000	-4.762%	400	+12.400%
2017-10-12	5.2500	5.2500	5.2500	5.2500	+5.000%	100	+7.048%
2017-10-11	4.7500	5.0000	4.5000	5.0000	-8.925%	12,059	+12.400%
2017-10-05	5.4900	5.4900	5.4900	5.4900	+6.602%	200	+2.368%
2017-10-04	5.2500	7.0000	5.1500	5.1500	-1.905%	9,700	+9.126%
2017-10-03	5.2500	5.2500	5.2500	5.2500	+5.000%	3,536	+7.048%
2017-10-02	5.0000	5.0000	5.0000	5.0000	+9.890%	1,000	+12.400%
2017-09-28	4.5500	4.5500	4.5500	4.5500	+1.111%	600	+23.516%
2017-09-27	4.5000	4.5000	4.5000	4.5000	-0.255%	700	+24.889%
2017-09-26	4.5000	4.5115	4.5000	4.5115	+0.256%	400	+24.571%
2017-09-18	4.5000	4.5000	4.5000	4.5000	-1.099%	200	+24.889%
2017-09-14	4.5500	4.5500	4.5500	4.5500	-1.087%	100	+23.516%
2017-09-11	4.5000	4.6000	4.5000	4.6000	+4.545%	611	+22.174%
2017-08-31	4.5000	4.5000	4.4000	4.4000	0.000%	1,000	+27.727%
2017-08-16	4.4000	4.4000	4.4000	4.4000	+0.686%	300	+27.727%
2017-08-11	4.3700	4.3700	4.3700	4.3700	+1.628%	1,000	+28.604%
2017-08-09	4.5000	4.5000	4.3000	4.3000	-4.444%	1,500	+30.698%
2017-07-25	4.7000	4.8000	4.5000	4.5000	+3.448%	1,864	+24.889%
2017-07-24	4.7000	4.7000	4.3500	4.3500	-5.435%	1,985	+29.195%
2017-07-17	4.6000	4.6000	4.6000	4.6000	+8.235%	100	+22.174%
2017-06-23	4.2500	4.2500	4.2500	4.2500	+5.985%	500	+32.235%
2017-06-22	4.7500	4.7500	4.0000	4.0100	-18.163%	12,781	+40.150%
2017-06-21	4.9500	4.9500	4.9000	4.9000	-0.810%	1,940	+14.694%
2017-06-02	5.2000	5.2000	4.9400	4.9400	-5.000%	800	+13.765%
2017-05-31	5.2000	5.2000	5.2000	5.2000	0.000%	635	+8.077%
2017-05-15	5.2000	5.2000	5.2000	5.2000	0.000%	635	+8.077%
2017-05-12	5.2000	5.2000	5.2000	5.2000	-1.887%	500	+8.077%
2017-05-09	5.3000	5.3000	5.3000	5.3000	+2.913%	905	+6.038%
2017-05-04	5.1500	5.1500	5.1500	5.1500	0.000%	201	+9.126%
2017-05-03	5.1500	5.1500	5.1500	5.1500	+3.000%	1,200	+9.126%
2017-05-01	5.2540	5.2540	5.0000	5.0000	-5.660%	2,600	+12.400%
2017-04-28	5.3000	5.3500	5.3000	5.3000	+1.923%	7,678	+6.038%
2017-04-26	5.2000	5.2000	5.2000	5.2000	0.000%	611	+8.077%
2017-04-25	5.2400	5.3000	5.0650	5.2000	+4.000%	2,202	+8.077%
2017-04-24	5.0000	5.0000	5.0000	5.0000	+2.041%	100	+12.400%
2017-04-20	4.9000	4.9000	4.9000	4.9000	-2.000%	100	+14.694%
2017-04-13	5.0000	5.1250	4.6000	5.0000	-5.660%	5,950	+12.400%
2017-04-12	5.2000	5.3000	5.2000	5.3000	+6.000%	5,700	+6.038%
2017-04-07	4.8000	5.0000	4.7000	5.0000	+6.383%	3,216	+12.400%
2017-04-05	4.6100	4.7000	4.6100	4.7000	+2.174%	1,825	+19.574%
2017-03-29	4.6000	4.6000	4.6000	4.6000	0.000%	472	+22.174%
2017-03-24	4.6000	4.6000	4.6000	4.6000	-0.541%	950	+22.174%
2017-03-21	4.6250	4.6250	4.6250	4.6250	-0.538%	300	+21.514%
2017-03-20	4.6500	4.6500	4.6500	4.6500	+1.087%	240	+20.860%
2017-03-16	4.6100	4.6100	4.6000	4.6000	0.000%	2,575	+22.174%
2017-03-14	4.6000	4.6000	4.6000	4.6000	-1.075%	502	+22.174%
2017-03-13	4.6500	4.8250	4.6500	4.6500	-7.000%	3,222	+20.860%
2017-03-08	5.0000	5.0000	5.0000	5.0000	+8.696%	700	+12.400%
2017-03-07	4.6000	4.6000	4.6000	4.6000	-2.128%	743	+22.174%
2017-03-06	4.2600	4.7000	4.2500	4.7000	+3.297%	1,815	+19.574%
2017-03-02	4.7400	4.7400	4.5500	4.5500	0.000%	200	+23.516%
2017-02-28	4.5500	4.5500	4.5500	4.5500	-4.211%	2,061	+23.516%
2017-02-27	4.6700	4.7500	4.5200	4.7500	+1.713%	3,500	+18.316%
2017-02-24	4.6700	4.6700	4.6700	4.6700	-2.098%	700	+20.343%
2017-02-23	4.7701	4.7701	4.7701	4.7701	+2.143%	1,000	+17.817%
2017-02-22	4.6700	4.6700	4.6700	4.6700	-2.708%	1,550	+20.343%
2017-02-21	4.6500	4.8000	4.6500	4.8000	0.000%	1,365	+17.083%
2017-02-16	4.6100	4.9000	4.6100	4.8000	-16.522%	1,318	+17.083%
2017-02-15	5.6000	5.9000	5.6000	5.7500	+5.505%	12,754	-2.261%
2017-02-14	6.0000	7.0000	5.4500	5.4500	-0.547%	18,791	+3.119%
2017-02-13	5.3250	5.5000	5.3200	5.4800	+4.381%	11,343	+2.555%
2017-02-10	5.5000	5.5000	5.1250	5.2500	+5.000%	2,940	+7.048%
2017-02-09	4.9000	5.0000	4.9000	5.0000	+4.167%	1,608	+12.400%
2017-02-06	4.8000	4.8000	4.8000	4.8000	0.000%	2,512	+17.083%
2017-02-03	4.8000	4.8000	4.8000	4.8000	0.000%	3,488	+17.083%
2017-02-02	4.8000	4.8000	4.8000	4.8000	0.000%	4,600	+17.083%
2017-01-24	4.8000	4.8000	4.8000	4.8000	-4.192%	1,000	+17.083%
2017-01-19	5.0100	5.0100	5.0100	5.0100	-1.765%	200	+12.176%
2017-01-03	5.1000	5.1000	5.1000	5.1000	-7.273%	200	+10.196%
2016-12-30	4.8500	5.5000	4.8499	5.5000	+12.245%	3,399	+2.182%
2016-12-23	4.9000	4.9000	4.9000	4.9000	+2.083%	200	+14.694%
2016-12-14	4.8000	4.8000	4.8000	4.8000	0.000%	7,034	+17.083%
2016-12-13	4.8000	4.8000	4.8000	4.8000	0.000%	834	+17.083%
2016-12-12	4.8000	4.8000	4.8000	4.8000	0.000%	400	+17.083%
2016-12-09	4.8000	4.8000	4.8000	4.8000	0.000%	400	+17.083%
2016-11-30	4.8000	4.8000	4.8000	4.8000	0.000%	150	+17.083%
2016-11-29	4.8000	4.8000	4.8000	4.8000	0.000%	2,029	+17.083%
2016-11-22	4.8000	4.8000	4.8000	4.8000	0.000%	700	+17.083%
2016-11-15	4.8000	4.8000	4.8000	4.8000	0.000%	1,700	+17.083%
2016-11-09	4.8000	4.8000	4.8000	4.8000	-2.041%	500	+17.083%
2016-10-28	4.9500	4.9500	4.9000	4.9000	+8.407%	1,000	+14.694%
2016-10-25	5.0000	5.0000	4.5200	4.5200	-9.600%	300	+24.336%
2016-10-20	5.0500	5.0500	5.0000	5.0000	0.000%	1,300	+12.400%
2016-10-19	4.9500	5.0000	4.9000	5.0000	+9.890%	13,700	+12.400%
2016-10-13	4.5000	4.5500	4.5000	4.5500	+1.111%	4,444	+23.516%
2016-10-04	4.4448	4.5000	4.4448	4.5000	0.000%	956	+24.889%
2016-10-03	4.5000	4.5000	4.5000	4.5000	0.000%	200	+24.889%
2016-09-30	4.5000	4.5000	4.5000	4.5000	-5.263%	200	+24.889%
2016-09-28	4.7500	4.7500	4.7500	4.7500	-3.160%	100	+18.316%
2016-09-09	4.9500	4.9500	4.9050	4.9050	-1.703%	300	+14.577%
2016-08-30	4.9500	4.9900	4.9500	4.9900	-0.200%	800	+12.625%
2016-08-19	5.0000	5.0000	5.0000	5.0000	+9.890%	100	+12.400%
2016-07-28	4.5500	4.5500	4.5500	4.5500	-16.514%	334	+23.516%
2016-07-25	5.4500	5.4500	5.4500	5.4500	+6.863%	334	+3.119%
2016-07-22	5.1000	5.1000	5.1000	5.1000	+2.000%	200	+10.196%
2016-07-14	4.2190	5.0000	4.2190	5.0000	+25.000%	1,347	+12.400%
2016-07-07	5.4500	5.4500	4.0000	4.0000	-27.273%	5,247	+40.500%
2016-07-05	5.5000	5.5000	5.5000	5.5000	0.000%	500	+2.182%
2016-06-30	5.0500	5.5000	5.0000	5.5000	+19.565%	1,100	+2.182%
2016-06-29	4.6000	4.6000	4.5999	4.6000	0.000%	1,402	+22.174%
2016-06-28	4.6000	4.6000	4.6000	4.6000	-8.000%	2,100	+22.174%
2016-06-24	4.9000	5.0000	4.9000	5.0000	+4.167%	1,000	+12.400%
2016-06-23	5.0100	5.0100	4.8000	4.8000	-12.727%	1,200	+17.083%
2016-06-21	5.4000	5.5000	5.4000	5.5000	-6.780%	385	+2.182%
2016-06-17	5.9000	5.9000	5.8999	5.9000	+1,080.000%	220	-4.746%
2016-06-09	0.5000	0.5000	0.5000	0.5000	0.000%	5,144	+1,024.000%
2016-06-07	0.4900	0.5000	0.4900	0.5000	0.000%	1,076	+1,024.000%
2016-06-06	0.5000	0.5000	0.5000	0.5000	0.000%	4,000	+1,024.000%
2016-06-03	0.5000	0.5000	0.5000	0.5000	+2.041%	1,000	+1,024.000%
2016-06-02	0.4900	0.4900	0.4900	0.4900	-2.000%	182	+1,046.939%
2016-05-31	0.4800	0.5000	0.4800	0.5000	0.000%	1,080	+1,024.000%
2016-05-27	0.5000	0.5000	0.4980	0.5000	+2.041%	8,500	+1,024.000%
2016-05-25	0.4900	0.4900	0.4900	0.4900	+2.083%	1,000	+1,046.939%
2016-05-24	0.4800	0.4800	0.4800	0.4800	-4.000%	196	+1,070.833%
2016-05-23	0.5100	0.5100	0.5000	0.5000	-1.961%	11,176	+1,024.000%
2016-05-20	0.5070	0.5100	0.5070	0.5100	+5.155%	6,000	+1,001.961%
2016-05-16	0.4850	0.4850	0.4850	0.4850	-8.491%	1,195	+1,058.763%
2016-05-12	0.5300	0.5300	0.5300	0.5300	+3.922%	9,000	+960.377%
2016-04-29	0.5100	0.5200	0.5100	0.5100	0.000%	16,884	+1,001.961%
2016-04-25	0.5100	0.5100	0.5100	0.5100	-7.256%	1,001	+1,001.961%
2016-04-22	0.5499	0.5499	0.5499	0.5499	+7.824%	1,000	+922.004%
2016-04-15	0.5100	0.5100	0.5100	0.5100	-1.923%	204	+1,001.961%
2016-03-31	0.5200	0.5200	0.5200	0.5200	0.000%	2,500	+980.769%
2016-03-29	0.5200	0.5200	0.5200	0.5200	+8.333%	25,000	+980.769%
2016-03-28	0.5500	0.5500	0.4800	0.4800	-7.692%	1,500	+1,070.833%
2016-03-22	0.5200	0.5200	0.5200	0.5200	0.000%	5,000	+980.769%
2016-03-21	0.5200	0.5200	0.5200	0.5200	-5.455%	20,000	+980.769%
2016-03-17	0.5200	0.5500	0.5200	0.5500	+1.852%	100,000	+921.818%
2016-03-16	0.5400	0.5400	0.5400	0.5400	+3.846%	326	+940.741%
2016-03-15	0.5200	0.5200	0.5200	0.5200	0.000%	5,085	+980.769%
2016-03-14	0.5200	0.5200	0.5200	0.5200	0.000%	48,000	+980.769%
2016-03-11	0.5400	0.5900	0.5200	0.5200	+10.638%	167,000	+980.769%
2016-03-01	0.4700	0.4700	0.4700	0.4700	+2.174%	10,000	+1,095.745%
2016-02-29	0.4600	0.4600	0.4600	0.4600	-6.122%	150	+1,121.739%
2016-02-26	0.4900	0.4900	0.4900	0.4900	+6.291%	2,000	+1,046.939%
2016-02-23	0.4610	0.4610	0.4610	0.4610	0.000%	1,000	+1,119.089%
2016-02-22	0.4610	0.4610	0.4610	0.4610	0.000%	1,000	+1,119.089%
2016-02-19	0.4610	0.4610	0.4610	0.4610	0.000%	3,000	+1,119.089%
2016-02-18	0.5100	0.5100	0.4610	0.4610	-7.800%	7,000	+1,119.089%
2016-02-17	0.5000	0.5000	0.5000	0.5000	0.000%	10,000	+1,024.000%
2016-02-16	0.5000	0.5000	0.5000	0.5000	-1.942%	9,000	+1,024.000%
2016-02-12	0.5100	0.5100	0.5099	0.5099	+4.061%	1,000	+1,002.177%
2016-02-10	0.4700	0.4900	0.4700	0.4900	+4.255%	34,167	+1,046.939%
2016-02-09	0.4700	0.4700	0.4700	0.4700	-4.082%	261	+1,095.745%
2016-02-04	0.4800	0.4900	0.4800	0.4900	0.000%	4,420	+1,046.939%
2016-02-03	0.4900	0.4900	0.4900	0.4900	-2.000%	5,025	+1,046.939%

.dark-mode .pTCJJn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pTCJJn{ color: #333333; background-color: white; border: 2px solid #333333; }ADVCDADVANT-E CORP NEWstock OTC

ADVCD
ADVANT-E CORP NEW
stock OTC