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

Adventus Mining Corp (OP: ADVZF )

0.3464 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 11, 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 (%)
Feb 28, 2020 0.5272 0.5927 0.5272 0.5927 2,700 -0.05(-7.39%)
Feb 26, 2020 0.6400 0.6400 0.6400 0 -0.00(-0.17%)
Feb 24, 2020 0.6411 0.6411 0.6411 0 +0.02(+3.40%)
Feb 21, 2020 0.6220 0.6382 0.5978 0.6200 7,200 -0.03(-4.14%)
Feb 20, 2020 0.6200 0.6545 0.6200 0.6468 3,265 -0.02(-3.42%)
Feb 19, 2020 0.6697 0.6697 0.6697 0.6697 300 -0.00(-0.04%)
Feb 18, 2020 0.6680 0.6700 0.6680 0.6700 10,525 -0.01(-1.90%)
Feb 14, 2020 0.6762 0.6830 0.6762 0.6830 10,000 +0.01(+1.94%)
Feb 13, 2020 0.6700 0.6700 0.6700 0.6700 1,050 -0.01(-1.53%)
Feb 12, 2020 0.6804 0.6804 0.6804 0.6804 8,000 -0.02(-2.80%)
Feb 11, 2020 0.6745 0.7171 0.6680 0.7000 12,719 +0.04(+6.46%)
Feb 07, 2020 0.6575 0.6575 0.6575 0 -0.00(-0.24%)
Feb 05, 2020 0.6591 0.6591 0.6591 0 +0.01(+1.40%)
Feb 04, 2020 0.6400 0.6500 0.6400 0.6500 6,500 -0.01(-2.21%)
Jan 31, 2020 0.6647 0.6647 0.6647 0 +0.00(+0.71%)
Jan 29, 2020 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jan 28, 2020 0.6500 0.6500 0.6500 0.6500 2,835 -0.02(-2.46%)
Jan 24, 2020 0.6664 0.6664 0.6664 0 -0.01(-1.94%)
Jan 23, 2020 0.6796 0.6796 0.6796 0.6796 2,000 -0.02(-2.91%)
Jan 22, 2020 0.7000 0.7000 0.7000 0.7000 500 -0.01(-0.85%)
Jan 21, 2020 0.7060 0.7060 0.7060 0.7060 2,000 -0.02(-3.29%)
Jan 16, 2020 0.7300 0.7300 0.7300 0 +0.04(+5.81%)
Jan 15, 2020 0.6899 0.6899 0.6899 0.6899 1,200 -0.00(-0.01%)
Jan 13, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.54%)
Jan 07, 2020 0.6863 0.6863 0.6863 0 -0.03(-3.61%)
Jan 03, 2020 0.7120 0.7120 0.7120 0 +0.01(+0.85%)
Jan 02, 2020 0.6950 0.7108 0.6894 0.7060 33,310 +0.01(+1.54%)
Dec 31, 2019 0.6985 0.6985 0.6953 0.6953 5,000 +0.00(+0.00%)
Dec 30, 2019 0.6953 0.6953 0.6953 0.6953 1,000 +0.03(+4.10%)
Dec 26, 2019 0.6679 0.6679 0.6679 0 -0.02(-2.27%)
Dec 18, 2019 0.6834 0.6834 0.6834 0 -0.03(-4.69%)
Dec 17, 2019 0.7170 0.7170 0.7170 0.7170 1,000 +0.04(+5.36%)
Dec 16, 2019 0.6805 0.6805 0.6805 0.6805 550 -0.01(-1.38%)
Dec 13, 2019 0.6900 0.6900 0.6900 0.6900 2,600 +0.01(+1.47%)
Dec 12, 2019 0.6480 0.6800 0.6480 0.6800 2,200 +0.04(+6.90%)
Dec 10, 2019 0.6361 0.6361 0.6361 0 -0.06(-8.63%)
Dec 06, 2019 0.6962 0.6962 0.6962 0 +0.02(+2.67%)
Dec 05, 2019 0.6781 0.6781 0.6781 0.6781 2,000 +0.01(+1.21%)
Dec 04, 2019 0.6909 0.6930 0.6700 0.6700 3,500 -0.01(-1.83%)
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.