Here is a price and volume history of ADVR since 1/15/96 to current. For price movement we need to get into some serious volume. This will be the key indicator for this stock!
DATE OPEN HIGH LOW CLOSE VOLUME
----------------------------------------------------------
01/15/96 0.190 0.190 0.142 0.170 174,800,000
01/16/96 0.177 0.177 0.160 0.172 87,370,000
01/17/96 0.180 0.195 0.173 0.185 226,450,000
01/18/96 0.192 0.200 0.185 0.197 161,980,000
01/19/96 0.197 0.205 0.190 0.190 161,240,000
01/22/96 0.197 0.215 0.182 0.187 3,553,700
01/23/96 0.180 0.185 0.152 0.165 1,375,300
01/24/96 0.167 0.185 0.160 0.185 1,129,500
01/25/96 0.187 0.210 0.185 0.192 1,732,000
01/26/96 0.192 0.195 0.180 0.187 1,311,100
01/29/96 0.190 0.197 0.185 0.185 602,800
01/30/96 0.190 0.195 0.175 0.187 775,000
01/31/96 0.187 0.190 0.175 0.175 491,900
02/01/96 0.180 0.180 0.170 0.170 317,600
02/02/96 0.172 0.172 0.165 0.165 691,700
02/05/96 0.172 0.172 0.152 0.160 946,900
02/06/96 0.162 0.162 0.155 0.155 520,800
02/07/96 0.152 0.165 0.152 0.160 587,500
02/08/96 0.165 0.195 0.165 0.185 1,955,900
02/09/96 0.185 0.190 0.180 0.190 782,500
02/12/96 0.190 0.197 0.185 0.190 1,492,700
02/13/96 0.190 0.200 0.175 0.175 1,663,100
02/14/96 0.180 0.185 0.155 0.175 2,376,300
02/15/96 0.177 0.187 0.175 0.180 1,226,500
02/16/96 0.180 0.190 0.175 0.177 484,300
02/20/96 0.180 0.180 0.170 0.175 691,500
02/21/96 0.177 0.177 0.170 0.177 426,200
02/22/96 0.177 0.180 0.165 0.172 666,700
02/23/96 0.177 0.180 0.165 0.175 1,011,100
02/26/96 0.170 0.185 0.170 0.180 384,700
02/27/96 0.170 0.182 0.170 0.175 521,300
02/28/96 0.175 0.175 0.165 0.165 634,000
02/29/96 0.165 0.175 0.160 0.162 511,800
03/01/96 0.170 0.175 0.160 0.167 1,231,800
03/04/96 0.172 0.175 0.165 0.165 1,898,300
03/05/96 0.167 0.177 0.167 0.170 446,100
03/06/96 0.170 0.185 0.170 0.182 1,071,500
03/07/96 0.182 0.182 0.170 0.182 343,700
03/08/96 0.175 0.182 0.172 0.182 578,400
03/11/96 0.180 0.182 0.170 0.175 404,400
03/12/96 0.175 0.182 0.175 0.180 607,500
03/13/96 0.175 0.182 0.175 0.180 332,700
03/14/96 0.185 0.197 0.175 0.180 2,248,100
03/15/96 0.180 0.182 0.175 0.180 402,100
03/18/96 0.182 0.187 0.177 0.185 1,021,300
03/19/96 0.177 0.185 0.177 0.182 274,800
03/20/96 0.185 0.190 0.177 0.180 548,900
03/21/96 0.185 0.187 0.177 0.185 489,100
03/22/96 0.185 0.185 0.177 0.185 674,000
03/25/96 0.177 0.187 0.177 0.182 1,410,000
03/26/96 0.182 0.195 0.177 0.185 1,338,200
03/27/96 0.195 0.195 0.182 0.185 1,487,000
03/28/96 0.190 0.190 0.175 0.185 737,100
03/29/96 0.185 0.190 0.180 0.190 1,947,700
04/01/96 0.190 0.198 0.182 0.197 1,839,200
04/02/96 0.197 0.270 0.192 0.225 4,966,100
04/03/96 0.250 0.280 0.222 0.260 7,335,100
04/04/96 0.265 0.400 0.260 0.325 13,888,200
04/08/96 0.310 0.380 0.310 0.365 6,068,500
04/09/96 0.365 0.375 0.330 0.340 4,489,400
04/10/96 0.335 0.360 0.325 0.345 2,929,600
04/11/96 0.350 0.390 0.350 0.390 4,347,600
04/12/96 0.395 0.420 0.320 0.385 7,081,000
04/15/96 0.380 0.405 0.360 0.380 4,862,200
04/16/96 0.365 0.400 0.365 0.390 4,178,100
04/17/96 0.400 0.400 0.390 0.390 3,406,000
04/18/96 0.380 0.500 0.380 0.490 12,505,300
04/19/96 0.495 0.870 0.460 0.550357,136,300
04/22/96 0.800 0.875 0.648 0.770 0
04/23/96 0.770 0.785 0.690 0.750 7,319,700
04/24/96 0.760 0.760 0.640 0.700 6,485,100
04/25/96 0.720 0.760 0.690 0.750335,539,200
04/26/96 0.780 0.870 0.750 0.820120,145,500
04/29/96 0.860 1.050 0.830 0.890 0
04/30/96 1.030 1.850 0.990 1.510 35,522,400
05/01/96 1.780 1.900 1.484 1.660 20,187,800
05/02/96 1.630 1.800 0.855 0.980 30,551,900
05/03/96 1.300 1.531 1.110 1.300 13,377,700
05/06/96 1.370 1.450 0.700 0.940 21,173,100
05/07/96 0.875 1.000 0.720 0.781 8,758,300
05/08/96 0.760 0.820 0.510 0.590 13,182,100
05/09/96 0.620 0.850 0.562 0.660 6,644,500
05/10/96 0.700 0.812 0.690 0.740 3,800,900
05/13/96 0.750 0.830 0.710 0.800 2,647,400
05/14/96 0.800 0.843 0.718 0.780 2,564,600
05/15/96 0.800 0.800 0.600 0.718 2,371,500
05/16/96 0.687 0.750 0.593 0.650 2,204,600
05/17/96 0.730 0.810 0.690 0.790 3,008,700
05/20/96 NA 0.460 0.320 0.320 18,443,400
05/21/96 0.300 0.470 0.300 0.360 5,942,500
05/22/96 0.400 0.437 0.360 0.400 2,780,200
05/23/96 0.410 0.468 0.370 0.437 2,703,200
05/24/96 0.450 0.620 0.400 0.600 4,667,300
05/28/96 0.650 0.710 0.500 0.600 4,167,800
05/29/96 0.600 0.650 0.484 0.530 1,769,300
05/30/96 0.530 0.600 0.530 0.540 989,600
05/31/96 0.570 0.570 0.500 0.510 1,464,000
06/03/96 0.540 0.570 0.480 0.531 1,582,200
06/04/96 0.520 0.570 0.450 0.460 2,072,900
06/05/96 0.490 0.540 0.406 0.500 1,488,000
06/06/96 0.480 0.520 0.470 0.490 1,188,500
06/07/96 0.490 0.510 0.420 0.460 1,107,600
06/10/96 0.430 0.460 0.400 0.420 1,577,700
06/11/96 0.420 0.520 0.410 0.510 1,009,200
06/12/96 0.500 0.540 0.400 0.520 1,143,300
06/13/96 0.460 0.540 0.460 0.500 1,373,100
06/14/96 0.510 0.600 0.382 0.600 3,035,200
06/17/96 0.600 0.720 0.560 0.640 4,577,200
06/18/96 0.650 0.650 0.580 0.600 1,203,300
06/19/96 0.580 0.630 0.510 0.530 1,550,900
06/20/96 0.570 0.610 0.531 0.590 2,036,200
06/21/96 0.590 0.640 0.550 0.560 755,500
06/24/96 0.560 0.600 0.530 0.550 413,300
06/25/96 0.530 0.580 0.530 0.550 726,600
06/26/96 0.540 0.560 0.490 0.490 895,000
06/27/96 0.490 0.520 0.400 0.500 1,740,800
06/28/96 0.500 0.560 0.490 0.510 1,095,600
07/01/96 0.510 0.550 0.490 0.530 814,600
07/02/96 0.510 0.590 0.510 0.580 1,642,300
07/03/96 0.580 0.620 0.550 0.550 1,564,600
07/05/96 0.600 0.600 0.480 0.480 531,000
07/08/96 0.540 0.560 0.490 0.510 842,400
07/09/96 0.500 0.550 0.460 0.510 1,110,200
07/10/96 0.500 0.600 0.490 0.580 1,649,700
07/11/96 0.620 0.640 0.530 0.560 1,368,600
07/12/96 0.570 0.590 0.510 0.550 787,300
07/15/96 0.550 0.580 0.490 0.510 913,900
07/16/96 0.530 0.562 0.450 0.480 1,033,200
07/17/96 0.490 0.530 0.470 0.510 1,071,000
07/18/96 0.510 0.530 0.460 0.495 707,600
07/19/96 0.480 0.530 0.470 0.510 1,122,600
07/22/96 0.500 0.540 0.490 0.500 586,200
07/23/96 0.530 0.530 0.480 0.480 479,400
07/24/96 0.460 0.500 0.440 0.480 837,500
07/25/96 0.470 0.500 0.460 0.500 413,700
07/26/96 0.500 0.520 0.480 0.500 996,600
07/29/96 0.520 0.530 0.460 0.510 429,000
07/30/96 0.510 0.510 0.470 0.470 331,300
07/31/96 0.490 0.500 0.460 0.480 449,200
08/01/96 0.480 0.500 0.460 0.470 768,500
08/02/96 0.490 0.510 0.480 0.480 625,700
08/05/96 0.500 0.500 0.460 0.460 641,200
08/06/96 0.450 0.490 0.450 0.480 511,900
08/07/96 0.460 0.480 0.460 0.470 425,500
08/08/96 0.480 0.520 0.470 0.490 656,700
08/09/96 0.490 0.510 0.480 0.490 559,800
08/12/96 0.500 0.600 0.470 0.580 1,936,300
08/13/96 0.600 0.600 0.560 0.590 1,089,800
08/14/96 0.600 0.610 0.570 0.590 1,052,000
08/15/96 0.590 0.620 0.590 0.590 1,209,300
08/16/96 0.600 0.700 0.580 0.680 2,163,200
08/19/96 0.690 0.875 0.500 0.790 4,722,100
08/20/96 0.820 0.930 0.780 0.812 6,213,900
08/21/96 0.850 0.900 0.790 0.830 2,822,200
08/22/96 0.840 0.850 0.640 0.780 4,023,200
08/23/96 0.750 0.800 0.740 0.760 1,520,100
08/26/96 0.760 0.870 0.750 0.850 5,321,000
08/27/96 0.850 0.870 0.710 0.750 3,569,600
08/28/96 0.760 0.770 0.650 0.730 1,926,800
08/29/96 0.760 0.760 0.670 0.680 1,520,600
08/30/96 0.690 0.820 0.490 0.770 4,065,900
09/03/96 0.760 0.800 0.760 0.770 2,273,000
09/04/96 0.770 0.800 0.700 0.750 1,426,100
09/05/96 0.750 0.750 0.670 0.690 909,400
09/06/96 0.690 0.700 0.610 0.650 1,770,800
09/09/96 0.620 0.650 0.562 0.562 1,956,100
09/10/96 0.562 0.570 0.531 0.570 917,900
09/11/96 0.650 0.650 0.560 0.570 638,700
09/12/96 0.580 0.610 0.550 0.590 779,500
09/13/96 0.610 0.635 0.590 0.620 784,900
09/16/96 0.630 0.640 0.580 0.580 663,900
09/17/96 0.610 0.610 0.562 0.580 607,300
09/18/96 0.580 0.590 0.550 0.560 503,000
09/19/96 0.570 0.585 0.550 0.550 563,700
09/20/96 0.560 0.570 0.550 0.550 397,000
09/23/96 0.550 0.570 0.510 0.510 490,100
09/24/96 0.500 0.520 0.430 0.480 2,176,300
09/25/96 0.510 0.550 0.480 0.550 536,700
09/26/96 0.550 0.550 0.510 0.530 434,100
09/27/96 0.530 0.550 0.510 0.550 320,100
09/30/96 0.550 0.550 0.500 0.520 668,900
10/01/96 0.520 0.540 0.490 0.490 1,093,000
10/02/96 0.510 0.546 0.490 0.500 886,100
10/03/96 0.500 0.520 0.440 0.460 1,842,400
10/04/96 0.450 0.550 0.450 0.520 1,938,600
10/07/96 0.530 0.560 0.510 0.520 445,500
10/08/96 0.530 0.550 0.490 0.510 795,500
10/09/96 0.510 0.540 0.490 0.500 465,600
10/10/96 0.500 0.550 0.500 0.530 900,500
10/11/96 0.530 0.550 0.520 0.520 529,600
10/14/96 0.510 0.620 0.390 0.590 1,449,100
10/15/96 0.610 0.630 0.590 0.610 1,471,100
10/16/96 0.600 0.610 0.570 0.590 500,500
10/17/96 0.580 0.605 0.560 0.580 294,800
10/18/96 0.580 0.630 0.560 0.590 1,072,400
10/21/96 0.600 0.620 0.560 0.560 627,200
10/22/96 0.580 0.580 0.500 0.520 623,100
10/23/96 0.510 0.530 0.480 0.485 874,500
10/24/96 0.500 0.525 0.480 0.500 552,300
10/25/96 0.500 0.520 0.485 0.500 205,200
10/28/96 0.510 0.510 0.470 0.475 484,600
10/29/96 0.480 0.490 0.450 0.465 676,000
10/30/96 0.480 0.490 0.460 0.460 852,700
10/31/96 0.460 0.475 0.450 0.460 510,600
11/01/96 0.460 0.470 0.450 0.465 350,200
11/04/96 0.450 0.460 0.440 0.455 454,900
11/05/96 0.460 0.480 0.450 0.470 766,800
11/06/96 0.470 0.480 0.440 0.460 421,300
11/07/96 0.450 0.460 0.420 0.440 763,200
11/08/96 0.440 0.460 0.430 0.440 195,400
11/11/96 0.430 0.460 0.410 0.420 310,500
11/12/96 0.440 0.460 0.420 0.430 235,300
11/13/96 0.430 0.440 0.410 0.410 948,100
11/14/96 0.420 0.420 0.380 0.380 1,005,600
11/15/96 0.370 0.400 0.340 0.380 1,030,700
11/18/96 0.390 0.400 0.360 0.400 586,600
11/19/96 0.380 0.400 0.360 0.380 706,400
11/20/96 0.370 0.390 0.340 0.370 908,600
11/21/96 0.370 0.430 0.355 0.430 1,103,700
11/22/96 0.430 0.490 0.420 0.490 940,500
11/25/96 0.460 0.490 0.430 0.430 1,025,600
11/26/96 0.420 0.460 0.390 0.410 461,900
11/27/96 0.390 0.430 0.390 0.410 248,400
11/29/96 0.410 0.437 0.400 0.400 375,400
12/02/96 0.420 0.420 0.360 0.390 654,100
12/03/96 0.380 0.390 0.350 0.370 677,600
12/04/96 0.390 0.430 0.370 0.400 645,100
12/05/96 0.380 0.400 0.370 0.380 255,600
12/06/96 0.380 0.400 0.370 0.370 298,800
12/09/96 0.390 0.410 0.390 0.410 676,600
12/10/96 0.440 0.490 0.420 0.430 2,182,500
12/11/96 0.450 0.450 0.390 0.406 1,218,100
12/12/96 0.390 0.420 0.370 0.390 689,000
12/13/96 0.400 0.400 0.370 0.380 493,500
12/16/96 0.380 0.390 0.370 0.370 406,200
12/17/96 0.370 0.390 0.360 0.370 683,900
12/18/96 0.370 0.380 0.340 0.350 497,600
12/19/96 0.350 0.360 0.310 0.320 1,436,900
12/20/96 0.320 0.330 0.290 0.320 1,454,600
12/23/96 0.330 0.330 0.260 0.260 2,556,900
12/24/96 0.280 0.300 0.260 0.270 1,250,100
12/26/96 0.310 0.310 0.280 0.290 1,279,000
12/27/96 0.280 0.320 0.280 0.300 1,242,500
12/30/96 0.320 0.342 0.290 0.300 1,695,100
12/31/96 0.300 0.320 0.280 0.300 2,800,600
01/02/97 0.320 0.330 0.300 0.330 704,800
01/03/97 0.330 0.340 0.320 0.330 402,800
01/06/97 0.320 0.340 0.320 0.340 338,600
01/07/97 0.335 0.350 0.330 0.350 439,600
01/08/97 0.350 0.400 0.345 0.400 899,300
01/09/97 0.400 0.410 0.390 0.400 786,500
01/10/97 0.400 0.400 0.330 0.350 459,200
01/13/97 0.340 0.350 0.300 0.300 681,600
01/14/97 0.320 0.330 0.300 0.300 276,800
01/15/97 0.300 0.330 0.300 0.320 203,500
01/16/97 0.310 0.350 0.310 0.350 567,900
01/17/97 0.350 0.350 0.325 0.325 294,800
01/20/97 0.325 0.340 0.310 0.320 296,500
01/21/97 0.310 0.320 0.310 0.310 234,700
01/22/97 0.320 0.320 0.300 0.305 469,100
01/23/97 0.320 0.330 0.305 0.320 178,500
01/24/97 0.320 0.330 0.305 0.315 475,900
01/27/97 0.315 0.315 0.295 0.295 382,500
01/28/97 0.305 0.310 0.290 0.290 644,600
01/29/97 0.290 0.300 0.265 0.270 1,074,200
01/30/97 0.275 0.330 0.275 0.310 764,500
01/31/97 0.310 0.330 0.305 0.310 146,600
02/03/97 0.310 0.350 0.310 0.335 449,400
02/04/97 0.335 0.340 0.300 0.310 558,200
02/05/97 0.300 0.320 0.290 0.310 796,900
02/06/97 0.310 0.330 0.295 0.295 201,900
02/07/97 0.310 0.310 0.275 0.280 704,400
02/10/97 0.280 0.300 0.280 0.285 150,700
02/11/97 0.295 0.295 0.270 0.290 499,600
02/12/97 0.290 0.300 0.275 0.285 306,300
02/13/97 0.285 0.300 0.265 0.290 182,500
02/14/97 0.295 0.295 0.285 0.290 338,600
02/18/97 0.300 0.410 0.290 0.400 2,178,400
02/19/97 0.410 0.420 0.220 0.380 1,876,000
02/20/97 0.370 0.400 0.355 0.375 585,300
02/21/97 0.370 0.420 0.360 0.413 1,047,100
02/24/97 0.470 0.500 0.420 0.445 2,767,900
02/25/97 0.440 0.450 0.390 0.410 677,700
02/26/97 0.410 0.440 0.400 0.440 546,700
02/27/97 0.440 0.440 0.390 0.400 456,100
02/28/97 0.410 0.460 0.400 0.435 1,702,900
03/03/97 0.445 0.460 0.430 0.445 1,316,800
03/04/97 0.445 0.461 0.385 0.385 791,900
03/05/97 0.400 0.400 0.380 0.385 340,900
03/06/97 0.380 0.395 0.340 0.345 557,200
03/07/97 0.355 0.355 0.315 0.340 854,000
03/10/97 0.340 0.350 0.320 0.350 474,100
03/11/97 0.340 0.355 0.335 0.338 1,421,600
03/12/97 0.340 0.350 0.335 0.345 427,200
03/13/97 0.335 0.343 0.315 0.335 341,100
03/14/97 0.340 0.340 0.330 0.330 164,500
03/17/97 0.340 0.385 0.330 0.350 655,400
03/18/97 0.370 0.370 0.340 0.340 258,000
03/19/97 0.355 0.355 0.330 0.340 114,400
03/20/97 0.340 0.350 0.320 0.330 306,900
03/21/97 0.335 0.340 0.310 0.340 331,400
03/24/97 0.330 0.340 0.310 0.310 172,100
03/25/97 0.310 0.330 0.310 0.320 317,200
03/26/97 0.330 0.350 0.310 0.330 176,200
03/27/97 0.350 0.350 0.300 0.310 368,700
03/31/97 0.310 0.330 0.290 0.295 703,500
04/01/97 0.300 0.320 0.290 0.305 738,800
04/02/97 0.320 0.330 0.310 0.315 279,200
04/03/97 0.310 0.320 0.305 0.305 412,500
04/04/97 0.305 0.310 0.280 0.300 349,100
04/07/97 0.310 0.325 0.300 0.300 605,400
04/08/97 0.305 0.310 0.295 0.300 241,200
04/09/97 0.305 0.315 0.295 0.310 503,300
04/10/97 0.315 0.315 0.300 0.300 217,400
04/11/97 0.300 0.315 0.300 0.300 271,400
04/14/97 0.310 0.310 0.290 0.300 425,000
04/15/97 0.300 0.305 0.270 0.280 525,100
04/16/97 0.285 0.300 0.285 0.290 122,300
04/17/97 0.290 0.305 0.270 0.280 1,797,600
04/18/97 0.275 0.300 0.270 0.285 284,700
04/21/97 0.280 0.315 0.280 0.310 1,766,200
04/22/97 0.305 0.325 0.300 0.310 588,700 |
