Historical Prices for Careadvantage, Inc (CADV)
| | | Historical Data for Careadvantage Inc (CADV) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 8/22/08 | 0.007 | 0.007 | 0.007 | 0.007 | 55,000 | 0.001 | 16.67% | | 8/18/08 | 0.006 | 0.006 | 0.006 | 0.006 | 333 | – | – | | 8/13/08 | 0.006 | 0.006 | 0.006 | 0.006 | 334 | -0.001 | -14.29% | | 8/12/08 | 0.007 | 0.007 | 0.007 | 0.007 | 5,000 | – | – | | 8/11/08 | 0.007 | 0.007 | 0.007 | 0.007 | 4,500 | -0.0015 | -17.65% | | 8/1/08 | 0.009 | 0.009 | 0.0085 | 0.0085 | 21,700 | 0.0005 | 6.25% | | 7/31/08 | 0.008 | 0.008 | 0.008 | 0.008 | 60,000 | 0.001 | 14.29% | | 7/30/08 | 0.007 | 0.007 | 0.007 | 0.007 | 100 | – | – | | 7/28/08 | 0.008 | 0.008 | 0.006 | 0.007 | 31,666 | -0.002 | -22.22% | | 7/25/08 | 0.008 | 0.009 | 0.008 | 0.009 | 102,000 | 0.002 | 28.57% | | 7/23/08 | 0.007 | 0.007 | 0.007 | 0.007 | 100,000 | – | – | | 7/21/08 | 0.007 | 0.007 | 0.007 | 0.007 | 80,000 | – | – | | 7/18/08 | 0.007 | 0.007 | 0.007 | 0.007 | 150,000 | 0.001 | 16.67% | | 7/17/08 | 0.006 | 0.006 | 0.006 | 0.006 | 100,000 | 0.001 | 20.00% | | 7/16/08 | 0.005 | 0.005 | 0.005 | 0.005 | 141 | – | – | | 7/14/08 | 0.00 | 0.005 | 0.005 | 0.005 | 200,000 | 0.001 | 25.00% | | 7/3/08 | 0.004 | 0.004 | 0.004 | 0.004 | 166 | – | – | | 6/26/08 | 0.005 | 0.005 | 0.003 | 0.004 | 341,426 | -0.004 | -50.00% | | 6/13/08 | 0.008 | 0.008 | 0.008 | 0.008 | 12,200 | 0.003 | 60.00% | | 6/12/08 | 0.005 | 0.005 | 0.005 | 0.005 | 1,000 | – | – | | 6/10/08 | 0.005 | 0.005 | 0.005 | 0.005 | 100 | – | – | | 6/9/08 | 0.005 | 0.005 | 0.005 | 0.005 | 40,000 | 0.0019 | 61.29% | | 6/6/08 | 0.005 | 0.005 | 0.0031 | 0.0031 | 100,500 | 0.0001 | 3.33% | | 6/4/08 | 0.003 | 0.003 | 0.003 | 0.003 | 275,000 | -0.004 | -57.14% | | 6/3/08 | 0.007 | 0.007 | 0.007 | 0.007 | 15,000 | 0.001 | 16.67% | | 6/2/08 | 0.0039 | 0.006 | 0.0039 | 0.006 | 344,055 | 0.0035 | 140.00% | | 5/30/08 | 0.005 | 0.006 | 0.0015 | 0.0025 | 2,294,055 | -0.0025 | -50.00% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for CADV stock.
Download CADV report.
Research Report
Get the full report for FREE
| Date: | May 12, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download CADV report |
|---|
| | |
|---|
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|
