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 (%)
Jun 30, 2022 0.3505 0.3749 0.3492 0.3749 115,425 +0.01(+3.88%)
Jun 29, 2022 0.3664 0.3664 0.3609 0.3609 7,400 -0.02(-5.03%)
Jun 28, 2022 0.3821 0.3821 0.3796 0.3800 3,500 -0.00(-0.05%)
Jun 27, 2022 0.3804 0.4075 0.3755 0.3802 27,000 -0.01(-2.26%)
Jun 24, 2022 0.3850 0.3936 0.3850 0.3890 7,500 -0.02(-3.97%)
Jun 23, 2022 0.4193 0.4193 0.4051 0.4051 2,500 -0.03(-6.87%)
Jun 21, 2022 0.4350 16,459 -0.01(-1.94%)
Jun 17, 2022 0.4642 0.4642 0.4400 0.4436 77,620 -0.03(-6.51%)
Jun 16, 2022 0.4830 0.4830 0.4735 0.4745 9,000 -0.02(-4.41%)
Jun 15, 2022 0.5010 0.5074 0.4964 0.4964 11,000 +0.02(+3.42%)
Jun 13, 2022 0.4800 5 -0.01(-1.80%)
Jun 10, 2022 0.4888 0.4888 0.4888 0.4888 400 -0.00(-0.02%)
Jun 09, 2022 0.4889 0.4889 0.4889 0.4889 700 -0.01(-2.30%)
Jun 08, 2022 0.5149 0.5149 0.5004 0.5004 5,220 +0.00(+0.08%)
Jun 06, 2022 0.5000 0 -0.01(-1.96%)
Jun 03, 2022 0.5070 0.5100 0.5070 0.5100 6,000 -0.00(-0.39%)
Jun 02, 2022 0.5025 0.5120 0.4914 0.5120 15,000 +0.00(+0.14%)
Jun 01, 2022 0.4958 0.5113 0.4937 0.5113 15,200 +0.01(+1.73%)
May 31, 2022 0.5026 0.5026 0.5026 0.5026 4,000 +0.03(+6.94%)
May 26, 2022 0.4700 0 +0.01(+3.14%)
May 25, 2022 0.4781 0.4781 0.4530 0.4557 7,138 -0.01(-2.54%)
May 24, 2022 0.4518 0.4676 0.4518 0.4676 5,000 +0.04(+10.02%)
May 23, 2022 0.4250 0.4250 0.4250 0.4250 200 -0.02(-3.41%)
May 19, 2022 0.4400 0 +0.02(+3.95%)
May 18, 2022 0.4561 0.4561 0.4233 0.4233 2,095 -0.03(-6.91%)
May 16, 2022 0.4547 0 +0.03(+7.34%)
May 13, 2022 0.4236 0.4236 0.4236 0.4236 1,400 +0.02(+4.08%)
May 12, 2022 0.4000 0.4070 0.3905 0.4070 33,770 -0.04(-8.54%)
May 11, 2022 0.4289 0.4494 0.4200 0.4450 33,610 +0.04(+8.64%)
May 10, 2022 0.4200 0.4600 0.4047 0.4096 105,600 -0.04(-8.98%)
May 09, 2022 0.4400 0.4500 0.4400 0.4500 10,290 -0.03(-5.76%)
May 06, 2022 0.4775 0.4775 0.4775 0.4775 10,000 -0.03(-6.10%)
May 05, 2022 0.5085 0.5085 0.5085 0.5085 30,000 +0.02(+3.59%)
May 04, 2022 0.4300 0.4909 0.4200 0.4909 41,395 +0.06(+14.16%)
May 03, 2022 0.4501 0.4501 0.4272 0.4300 43,117 -0.02(-4.47%)
May 02, 2022 0.4614 0.4695 0.4501 0.4501 53,650 -0.01(-2.55%)
Apr 29, 2022 0.4629 0.4661 0.4562 0.4619 28,000 +0.00(+0.63%)
Apr 28, 2022 0.4679 0.4700 0.4550 0.4590 30,555 -0.00(-0.22%)
Apr 27, 2022 0.4758 0.4758 0.4600 0.4600 11,000 -0.02(-4.25%)
Apr 26, 2022 0.4604 0.4885 0.4604 0.4804 48,300 -0.00(-0.44%)
Apr 25, 2022 0.4965 0.4965 0.4804 0.4825 21,850 -0.02(-3.50%)
Apr 22, 2022 0.5000 0.5100 0.4950 0.5000 84,446 -0.01(-2.23%)
Apr 21, 2022 0.4920 0.5181 0.4920 0.5114 131,750 -0.01(-1.27%)
Apr 20, 2022 0.5455 0.5456 0.5180 0.5180 58,118 -0.02(-4.41%)
Apr 19, 2022 0.5328 0.5470 0.5328 0.5419 16,000 -0.01(-1.47%)
Apr 18, 2022 0.5600 0.5600 0.5400 0.5500 26,361 +0.00(+0.18%)
Apr 14, 2022 0.5673 0.5730 0.5301 0.5490 74,356 -0.02(-4.19%)
Apr 13, 2022 0.5640 0.5730 0.5611 0.5730 10,000 +0.01(+1.60%)
Apr 12, 2022 0.5722 0.5722 0.5620 0.5640 6,600 -0.01(-1.05%)
Apr 11, 2022 0.5707 0.5805 0.5697 0.5700 70,687 -0.01(-1.72%)
Apr 08, 2022 0.5805 0.5825 0.5700 0.5800 44,500 -0.01(-1.36%)
Apr 07, 2022 0.5900 0.5900 0.5880 0.5880 10,500 -0.00(-0.34%)
Apr 06, 2022 0.6014 0.6032 0.5856 0.5900 96,150 -0.02(-3.14%)
Apr 05, 2022 0.6091 0.6091 0.6091 0.6091 2,000 -0.02(-2.90%)
Apr 04, 2022 0.6300 0.6300 0.6185 0.6273 31,700 -0.00(-0.43%)
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.