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 UNCHANGED
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 26, 2019 0.7599 0.7599 0.7599 0 +0.01(+0.92%)
Jun 25, 2019 0.7390 0.7530 0.7390 0.7530 2,430 -0.00(-0.03%)
Jun 24, 2019 0.7532 0.7532 0.7532 0.7532 500 +0.01(+0.70%)
Jun 20, 2019 0.7480 0.7480 0.7480 0 +0.01(+1.40%)
Jun 19, 2019 0.7377 0.7377 0.7377 0.7377 6,000 -0.01(-1.64%)
Jun 18, 2019 0.7500 0.7500 0.7500 0.7500 500 -0.06(-6.90%)
Jun 14, 2019 0.8056 0.8056 0.8056 0 -0.02(-2.35%)
Jun 13, 2019 0.8250 0.8250 0.8250 0.8250 500 +0.05(+6.82%)
Jun 07, 2019 0.7723 0.7723 0.7723 0 +0.04(+6.03%)
Jun 06, 2019 0.7427 0.7427 0.7284 0.7284 2,500 -0.07(-8.95%)
May 31, 2019 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
May 30, 2019 0.8100 0.8100 0.8100 0.8100 600 +0.01(+1.00%)
May 29, 2019 0.7942 0.8020 0.7942 0.8020 1,000 -0.01(-1.02%)
May 28, 2019 0.8051 0.8103 0.8044 0.8103 3,663 +0.04(+5.71%)
May 24, 2019 0.7665 0.7665 0.7665 0.7665 200 -0.02(-2.54%)
May 23, 2019 0.7551 0.7865 0.7551 0.7865 5,065 +0.03(+3.35%)
May 22, 2019 0.7610 0.7610 0.7610 0.7610 1,000 +0.01(+1.47%)
May 21, 2019 0.7063 0.7500 0.7063 0.7500 8,900 +0.03(+4.17%)
May 17, 2019 0.7200 0.7200 0.7200 0 +0.02(+2.36%)
May 16, 2019 0.7340 0.7340 0.7034 0.7034 9,500 +0.00(+0.43%)
May 15, 2019 0.7000 0.7004 0.7000 0.7004 1,300 +0.01(+1.51%)
May 14, 2019 0.6620 0.6900 0.6620 0.6900 800 +0.04(+6.15%)
May 13, 2019 0.6500 0.6500 0.6500 0.6500 2,000 +0.01(+1.10%)
May 08, 2019 0.6429 0.6429 0.6429 0 -0.02(-2.59%)
May 06, 2019 0.6600 0.6600 0.6600 0 -0.01(-2.08%)
May 03, 2019 0.6434 0.6740 0.6434 0.6740 8,000 +0.00(+0.30%)
May 02, 2019 0.6805 0.6805 0.6720 0.6720 13,500 +0.00(+0.58%)
Apr 30, 2019 0.6681 0.6681 0.6681 0 -0.02(-2.75%)
Apr 29, 2019 0.6870 0.6870 0.6870 0.6870 500 +0.04(+5.89%)
Apr 25, 2019 0.6488 0.6488 0.6488 0 -0.01(-1.73%)
Apr 24, 2019 0.6543 0.6602 0.6543 0.6602 2,728 +0.02(+3.50%)
Apr 23, 2019 0.6626 0.6626 0.6379 0.6379 14,500 -0.06(-8.94%)
Apr 22, 2019 0.7000 0.7005 0.6940 0.7005 15,430 -0.02(-2.71%)
Apr 17, 2019 0.7200 0.7200 0.7200 0 +0.05(+7.62%)
Apr 16, 2019 0.6791 0.6791 0.6690 0.6690 2,000 +0.02(+2.47%)
Apr 15, 2019 0.6507 0.6604 0.6507 0.6529 2,649 -0.02(-2.91%)
Apr 12, 2019 0.6785 0.6787 0.6645 0.6725 28,500 -0.02(-2.89%)
Apr 10, 2019 0.6925 0.6925 0.6925 0 +0.01(+1.08%)
Apr 08, 2019 0.6851 0.6851 0.6851 0 -0.00(-0.71%)
Apr 05, 2019 0.6900 0.6900 0.6900 0.6900 9,000 +0.00(+0.00%)
Apr 04, 2019 0.7100 0.7100 0.6900 0.6900 9,700 -0.03(-3.66%)
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.