Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	0.6203	0.6203	0.6000	0.6129	13,100	-0.05(-7.14%)
Nov 29, 2018	0.6600	0.6600	0.6600	0.6600	2,600	-0.00(-0.30%)
Nov 28, 2018	0.6622	0.6622	0.6620	0.6620	4,500	+0.04(+6.02%)
Nov 26, 2018		0.6244	0.6244	0.6244	0	-0.01(-2.24%)
Nov 23, 2018	0.6400	0.6756	0.6387	0.6387	10,900	+0.01(+1.20%)
Nov 21, 2018		0.6311	0.6311	0.6311	0	-0.06(-8.34%)
Nov 20, 2018	0.7318	0.7318	0.6800	0.6885	15,800	-0.03(-3.95%)
Nov 19, 2018	0.7322	0.7322	0.7168	0.7168	9,758	-0.01(-1.32%)
Nov 15, 2018		0.7264	0.7264	0.7264	0	-0.02(-3.07%)
Nov 14, 2018	0.7494	0.7494	0.7494	0.7494	2,000	-0.01(-0.81%)
Nov 13, 2018	0.7555	0.7555	0.7555	0.7555	300	+0.03(+3.49%)
Nov 12, 2018	0.7853	0.7853	0.7000	0.7300	35,200	-0.04(-5.19%)
Nov 09, 2018	0.7600	0.7700	0.7476	0.7700	14,900	+0.01(+0.65%)
Nov 08, 2018	0.7680	0.7680	0.7600	0.7650	5,850	-0.01(-0.65%)
Nov 07, 2018	0.7600	0.7700	0.7600	0.7700	1,500	-0.01(-1.28%)
Nov 06, 2018	0.7700	0.7800	0.7500	0.7800	18,663	+0.01(+1.30%)
Nov 05, 2018	0.7800	0.7800	0.7700	0.7700	40,071	-0.01(-1.28%)
Nov 02, 2018	0.7917	0.7917	0.7800	0.7800	2,500	-0.01(-1.14%)

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.