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

Adventus Mining Corp (OP: ADVZF )

0.3800 -0.0100 (-2.56%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 3, 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 (%)
Jul 31, 2019 0.8000 0.8000 0.7800 0.7800 7,100 +0.00(+0.22%)
Jul 30, 2019 0.8000 0.8000 0.7783 0.7783 1,600 -0.02(-2.83%)
Jul 26, 2019 0.8010 0.8010 0.8010 0 -0.01(-1.17%)
Jul 25, 2019 0.8105 0.8105 0.8105 0.8105 500 -0.06(-6.50%)
Jul 18, 2019 0.8668 0.8668 0.8668 0 +0.00(+0.38%)
Jul 16, 2019 0.8635 0.8635 0.8635 0 +0.01(+0.61%)
Jul 15, 2019 0.8360 0.8739 0.8360 0.8583 2,208 +0.04(+5.03%)
Jul 12, 2019 0.8251 0.8251 0.8172 0.8172 1,000 +0.01(+0.89%)
Jul 11, 2019 0.8102 0.8223 0.8100 0.8100 2,600 +0.03(+3.55%)
Jul 10, 2019 0.7822 0.7822 0.7822 0.7822 1,152 -0.02(-2.23%)
Jul 08, 2019 0.8000 0.8000 0.8000 0 +0.07(+10.04%)
Jul 05, 2019 0.7270 0.7270 0.7270 0.7270 4,000 +0.09(+13.59%)
Jul 01, 2019 0.6400 0.6400 0.6400 0 -0.12(-15.78%)
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%)
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.