Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adventus Mining Corp (OP: ADVZF )

0.3900 +0.0033 (+0.85%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.7190 0.7190 0.7190 14,180 -0.00(-0.14%)
Dec 30, 2020 0.7480 0.7491 0.7182 0.7200 14,180 +0.03(+3.91%)
Dec 29, 2020 0.7200 0.7200 0.6929 0.6929 1,541 -0.03(-3.76%)
Dec 28, 2020 0.7160 0.7200 0.7160 0.7200 46,896 +0.05(+7.46%)
Dec 24, 2020 0.6700 0.6700 0.6700 0.6700 2,000 +0.02(+2.98%)
Dec 23, 2020 0.7000 0.7000 0.6506 0.6506 4,960 -0.04(-6.36%)
Dec 22, 2020 0.6948 0.6948 0.6948 0.6948 750 +0.00(+0.17%)
Dec 21, 2020 0.6936 0.7127 0.6936 0.6936 2,403 -0.02(-2.56%)
Dec 17, 2020 0.7118 0.7118 0.7118 0 +0.03(+4.83%)
Dec 16, 2020 0.6971 0.6983 0.6771 0.6790 6,850 -0.02(-2.65%)
Dec 14, 2020 0.6975 0.6975 0.6975 0 -0.00(-0.36%)
Dec 10, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 09, 2020 0.7000 0.7000 0.7000 0.7000 600 -0.00(-0.54%)
Dec 08, 2020 0.6900 0.7038 0.6800 0.7038 3,974 +0.02(+2.59%)
Dec 07, 2020 0.7000 0.7000 0.6860 0.6860 5,790 -0.02(-3.38%)
Dec 04, 2020 0.7000 0.7100 0.7000 0.7100 4,500 -0.02(-2.07%)
Dec 03, 2020 0.7600 0.7600 0.7098 0.7250 7,450 +0.04(+5.07%)
Dec 01, 2020 0.6900 0.6900 0.6900 0 -0.02(-3.02%)
Nov 30, 2020 0.7300 0.7377 0.7115 0.7115 2,704 +0.06(+8.98%)
Nov 27, 2020 0.6190 0.6529 0.6190 0.6529 600 +0.01(+2.34%)
Nov 25, 2020 0.6380 0.6380 0.6380 0.6380 100 +0.01(+1.27%)
Nov 24, 2020 0.6500 0.6565 0.6238 0.6300 14,700 -0.02(-2.52%)
Nov 23, 2020 0.6500 0.6500 0.6463 0.6463 1,700 +0.01(+1.78%)
Nov 20, 2020 0.6350 0.6350 0.6350 0.6350 500 +0.01(+0.79%)
Nov 19, 2020 0.6500 0.6500 0.6300 0.6300 2,050 -0.09(-12.58%)
Nov 18, 2020 0.7207 0.7207 0.7207 0.7207 100 +0.00(+0.66%)
Nov 16, 2020 0.7160 0.7160 0.7160 0 -0.02(-2.16%)
Nov 12, 2020 0.7318 0.7318 0.7318 0 +0.06(+8.75%)
Nov 10, 2020 0.6729 0.6729 0.6729 0 +0.00(+0.31%)
Nov 09, 2020 0.6900 0.6900 0.6708 0.6708 644 -0.02(-2.78%)
Nov 05, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.26%)
Nov 04, 2020 0.6882 0.6882 0.6882 20 +0.00(+0.00%)
Nov 03, 2020 0.6882 0.6882 0.6882 0.6882 1,024 +0.02(+2.99%)
Nov 02, 2020 0.6700 0.6700 0.6661 0.6682 17,013 -0.05(-7.55%)
Oct 30, 2020 0.7228 0.7228 0.7228 0.7228 500 +0.08(+12.94%)
Oct 29, 2020 0.6400 0.6400 0.6400 0.6400 10,000 -0.00(-0.76%)
Oct 28, 2020 0.6700 0.6700 0.6449 0.6449 810 -0.04(-6.16%)
Oct 27, 2020 0.6887 0.6887 0.6872 0.6872 4,500 +0.00(+0.16%)
Oct 26, 2020 0.7000 0.7000 0.6861 0.6861 2,900 -0.04(-5.59%)
Oct 23, 2020 0.7267 0.7267 0.7267 0.7267 900 -0.04(-5.08%)
Oct 21, 2020 0.7656 0.7656 0.7656 0 +0.03(+3.39%)
Oct 20, 2020 0.7405 0.7405 0.7405 25 +0.00(+0.00%)
Oct 16, 2020 0.7405 0.7405 0.7405 0 -0.02(-2.42%)
Oct 14, 2020 0.7589 0.7589 0.7589 0 +0.00(+0.00%)
Oct 13, 2020 0.7385 0.7589 0.7385 0.7589 1,130 -0.02(-2.78%)
Oct 09, 2020 0.7806 0.7806 0.7806 0 -0.01(-1.14%)
Oct 08, 2020 0.7528 0.7907 0.7500 0.7896 1,990 +0.10(+14.01%)
Oct 07, 2020 0.6829 0.6926 0.6730 0.6926 11,800 -0.01(-1.06%)
Oct 06, 2020 0.7504 0.7504 0.7000 0.7000 4,300 -0.07(-8.96%)
Oct 05, 2020 0.7640 0.7689 0.7564 0.7689 8,210 -0.04(-5.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.