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

Adventus Mining Corp (OP: ADVZF )

0.3713 -0.0209 (-5.33%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 22, 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, 2020 0.9400 0.9400 0.9300 0.9300 58,200 -0.00(-0.34%)
Jul 30, 2020 0.9399 0.9500 0.9332 0.9332 54,630 -0.02(-2.28%)
Jul 29, 2020 0.9642 0.9642 0.9550 0.9550 5,252 -0.07(-6.58%)
Jul 28, 2020 1.016 1.035 1.016 1.022 2,500 +0.00(+0.07%)
Jul 27, 2020 1.010 1.025 1.010 1.022 9,905 -0.01(-1.44%)
Jul 24, 2020 1.036 1.036 1.036 1.036 100 -0.00(-0.34%)
Jul 23, 2020 1.040 1.040 1.040 15 +0.00(+0.00%)
Jul 22, 2020 1.025 1.040 1.021 1.040 10,407 -0.04(-3.70%)
Jul 21, 2020 1.100 1.110 1.080 1.080 10,235 -0.01(-0.92%)
Jul 20, 2020 1.109 1.117 1.090 1.090 5,200 +0.03(+2.66%)
Jul 17, 2020 1.090 1.090 1.062 1.062 4,000 +0.06(+5.48%)
Jul 16, 2020 1.029 1.029 1.007 1.007 7,010 -0.16(-13.97%)
Jul 15, 2020 1.160 1.180 1.160 1.170 1,520 +0.01(+0.86%)
Jul 14, 2020 1.150 1.160 1.150 1.160 200 +0.01(+0.59%)
Jul 13, 2020 1.153 1.153 1.153 1.153 114 +0.10(+9.16%)
Jul 10, 2020 1.056 1.056 1.056 9 +0.00(+0.00%)
Jul 09, 2020 1.050 1.056 1.046 1.056 1,980 +0.02(+1.58%)
Jul 08, 2020 1.060 1.060 1.040 1.040 1,160 -0.02(-1.89%)
Jul 07, 2020 1.079 1.079 1.041 1.060 3,600 -0.02(-1.83%)
Jul 06, 2020 1.065 1.080 1.054 1.080 11,000 +0.03(+2.74%)
Jul 02, 2020 0.9967 1.060 0.9967 1.051 13,800 +0.00(+0.10%)
Jul 01, 2020 1.030 1.050 1.030 1.050 1,400 +0.08(+7.79%)
Jun 30, 2020 0.9801 0.9801 0.9741 0.9741 2,580 +0.02(+1.98%)
Jun 29, 2020 0.9841 0.9841 0.9394 0.9552 26,600 -0.00(-0.49%)
Jun 26, 2020 0.9600 0.9600 0.9599 0.9599 2,100 +0.03(+2.75%)
Jun 25, 2020 0.9218 0.9580 0.9199 0.9342 295,305 +0.07(+8.48%)
Jun 24, 2020 0.8840 0.9167 0.8601 0.8612 770 -0.03(-3.24%)
Jun 23, 2020 0.8790 0.8900 0.8785 0.8900 3,064 +0.02(+2.53%)
Jun 22, 2020 0.8680 0.8680 0.8680 0.8680 100 +0.05(+6.10%)
Jun 19, 2020 0.8000 0.8181 0.8000 0.8181 8,100 +0.03(+3.56%)
Jun 18, 2020 0.8145 0.8145 0.7768 0.7900 37,560 -0.00(-0.25%)
Jun 17, 2020 0.8072 0.8180 0.7920 0.7920 6,300 +0.01(+0.84%)
Jun 16, 2020 0.7700 0.7868 0.7700 0.7854 22,050 +0.04(+6.05%)
Jun 12, 2020 0.7406 0.7406 0.7406 0 +0.00(+0.07%)
Jun 11, 2020 0.7461 0.7461 0.7401 0.7401 260,420 -0.03(-3.83%)
Jun 10, 2020 0.7696 0.7696 0.7696 0.7696 1,000 +0.02(+2.42%)
Jun 09, 2020 0.7479 0.8152 0.7479 0.7514 394,600 +0.04(+6.03%)
Jun 08, 2020 0.6701 0.7087 0.6701 0.7087 570,190 +0.06(+8.41%)
Jun 03, 2020 0.6537 0.6537 0.6537 0 +0.01(+1.32%)
Jun 01, 2020 0.6452 0.6452 0.6452 0 +0.00(+0.59%)
May 28, 2020 0.6414 0.6414 0.6414 0 +0.00(+0.00%)
May 26, 2020 0.6414 0.6414 0.6414 0 +0.03(+5.39%)
May 22, 2020 0.6267 0.6267 0.6086 0.6086 3,000 +0.04(+6.60%)
May 20, 2020 0.5709 0.5709 0.5709 0 -0.06(-9.64%)
May 19, 2020 0.6274 0.6318 0.6274 0.6318 5,140 +0.03(+5.30%)
May 18, 2020 0.6000 0.6000 0.6000 0.6000 4,500 +0.02(+2.58%)
May 13, 2020 0.5849 0.5849 0.5849 0 +0.02(+3.16%)
May 12, 2020 0.5670 0.5670 0.5670 0.5670 2,500 -0.00(-0.67%)
May 08, 2020 0.5708 0.5708 0.5708 0 -0.03(-5.17%)
May 07, 2020 0.6019 0.6019 0.6019 90 +0.00(+0.00%)
May 06, 2020 0.6019 0.6019 0.6019 0.6019 300 +0.01(+2.02%)
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.