Skip to main content
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 (%)
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%)
Oct 02, 2020 0.8097 0.8097 0.8097 0.8097 1,000 +0.00(+0.04%)
Sep 30, 2020 0.8094 0.8094 0.8094 0 +0.00(+0.00%)
Sep 28, 2020 0.8094 0.8094 0.8094 0 -0.00(-0.07%)
Sep 25, 2020 0.8038 0.8100 0.8038 0.8100 200 +0.02(+2.43%)
Sep 24, 2020 0.7700 0.7908 0.7700 0.7908 1,400 +0.02(+2.70%)
Sep 23, 2020 0.8135 0.8135 0.7673 0.7700 21,150 -0.04(-4.70%)
Sep 22, 2020 0.8202 0.8202 0.8080 0.8080 10,100 -0.04(-4.94%)
Sep 21, 2020 0.7700 0.8500 0.7700 0.8500 2,775 -0.03(-3.09%)
Sep 18, 2020 0.8910 0.8985 0.8771 0.8771 5,600 -0.02(-1.74%)
Sep 17, 2020 0.9300 0.9300 0.8926 0.8926 912 -0.01(-0.82%)
Sep 16, 2020 0.9000 0.9000 0.9000 0.9000 300 +0.00(+0.00%)
Sep 14, 2020 0.9000 0.9000 0.9000 0 -0.03(-3.62%)
Sep 11, 2020 0.9338 0.9338 0.9338 0.9338 1,000 +0.02(+2.62%)
Sep 10, 2020 0.9069 0.9100 0.9069 0.9100 850 -0.01(-1.09%)
Sep 09, 2020 0.9200 0.9200 0.9200 0.9200 300 -0.01(-1.54%)
Sep 08, 2020 0.9344 0.9344 0.9344 50 +0.00(+0.00%)
Sep 04, 2020 0.9470 0.9500 0.9322 0.9344 2,900 -0.02(-2.34%)
Sep 03, 2020 0.9568 0.9568 0.9568 0.9568 520 -0.00(-0.27%)
Sep 02, 2020 0.9669 0.9669 0.9570 0.9594 2,101 -0.06(-5.94%)
Aug 28, 2020 1.020 1.020 1.020 0 +0.06(+5.81%)
Aug 27, 2020 0.9720 0.9720 0.9640 0.9640 3,560 -0.01(-0.62%)
Aug 26, 2020 0.9570 0.9700 0.9570 0.9700 2,800 +0.07(+7.83%)
Aug 24, 2020 0.8996 0.8996 0.8996 0 +0.02(+2.04%)
Aug 21, 2020 0.8816 0.8816 0.8816 5 +0.00(+0.00%)
Aug 19, 2020 0.8816 0.8816 0.8816 0 +0.01(+1.56%)
Aug 18, 2020 0.9065 0.9065 0.8681 0.8681 17,068 -0.03(-3.39%)
Aug 14, 2020 0.8986 0.8986 0.8986 0 +0.01(+0.74%)
Aug 13, 2020 0.8900 0.8920 0.8900 0.8920 660 +0.01(+1.65%)
Aug 12, 2020 0.8715 0.8775 0.8715 0.8775 2,925 -0.03(-2.77%)
Aug 11, 2020 0.9025 0.9025 0.9025 0.9025 420 -0.06(-6.18%)
Aug 07, 2020 0.9619 0.9619 0.9619 0 -0.05(-4.76%)
Aug 06, 2020 1.000 1.010 1.000 1.010 1,300 +0.01(+1.00%)
Aug 05, 2020 0.9740 1.000 0.9705 1.000 7,760 +0.08(+8.60%)
Aug 04, 2020 0.9208 0.9208 0.9208 0.9208 200 -0.02(-2.04%)
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.