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 (%)
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%)
Aug 03, 2020 0.9400 0.9400 0.9400 0.9400 4,415 +0.01(+1.08%)
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%)
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.