Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adventus Mining Corp (OP: ADVZF )

0.3366 -0.0098 (-2.83%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 13, 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 (%)
Jan 29, 2021 0.7525 0.7525 0.7525 0.7525 1,200 -0.01(-0.91%)
Jan 28, 2021 0.7622 0.7622 0.7533 0.7594 3,027 -0.02(-2.84%)
Jan 27, 2021 0.7791 0.7838 0.7791 0.7816 5,200 -0.03(-3.51%)
Jan 26, 2021 0.7800 0.8432 0.7800 0.8100 2,600 -0.04(-5.21%)
Jan 25, 2021 0.8800 0.8800 0.8531 0.8545 10,520 -0.01(-1.67%)
Jan 22, 2021 0.8508 0.8690 0.8200 0.8690 1,400 -0.07(-7.71%)
Jan 21, 2021 0.9416 0.9416 0.9416 0.9416 4,005 -0.02(-2.52%)
Jan 20, 2021 0.9659 0.9659 0.9659 0.9659 5,000 +0.00(+0.29%)
Jan 19, 2021 0.9631 0.9631 0.9631 0.9631 2,200 +0.00(+0.00%)
Jan 15, 2021 0.9631 0.9728 0.9631 0.9631 2,400 -0.04(-3.69%)
Jan 14, 2021 1.016 1.050 0.9910 1.000 3,122 +0.07(+7.50%)
Jan 13, 2021 0.9302 0.9302 0.9302 0.9302 5,050 +0.04(+4.87%)
Jan 12, 2021 0.8574 0.8870 0.8574 0.8870 2,520 +0.04(+4.65%)
Jan 11, 2021 0.8476 0.8476 0.8476 0.8476 100 -0.03(-3.68%)
Jan 07, 2021 0.8800 0.8800 0.8800 0 +0.10(+12.19%)
Jan 06, 2021 0.7928 0.7928 0.7844 0.7844 475 -0.01(-1.27%)
Jan 05, 2021 0.7934 0.7945 0.7934 0.7945 5,300 +0.02(+2.12%)
Jan 04, 2021 0.7731 0.7780 0.7731 0.7780 1,600 +0.06(+8.21%)
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%)
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.