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

Adventus Mining Corp (OP: ADVZF )

0.3984 +0.0219 (+5.82%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 20, 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 (%)
Oct 31, 2023 0.1746 10,000 -0.00(-0.23%)
Oct 27, 2023 0.1750 0 -0.01(-2.78%)
Oct 24, 2023 0.1800 0 +0.00(+0.00%)
Oct 23, 2023 0.1800 0.1825 0.1800 0.1800 16,002 -0.01(-7.22%)
Oct 19, 2023 0.1940 0 -0.01(-3.00%)
Oct 18, 2023 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Oct 17, 2023 0.2052 0.2100 0.2035 0.2100 34,000 +0.01(+3.91%)
Oct 16, 2023 0.2010 0.2021 0.2010 0.2021 33,000 -0.01(-3.76%)
Oct 11, 2023 0.2100 0 -0.01(-4.55%)
Oct 10, 2023 0.2200 0.2200 0.2200 0.2200 2,500 -0.02(-6.62%)
Sep 21, 2023 0.2356 0 +0.01(+2.17%)
Sep 19, 2023 0.2306 0 +0.00(+0.26%)
Sep 18, 2023 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-2.62%)
Sep 14, 2023 0.2362 0 -0.02(-8.09%)
Sep 13, 2023 0.2580 0.2580 0.2391 0.2570 18,930 +0.02(+6.37%)
Sep 12, 2023 0.2416 0.2416 0.2416 0.2416 2,010 +0.02(+8.34%)
Sep 11, 2023 0.2230 0.2230 0.2230 0.2230 57,000 +0.00(+0.54%)
Sep 08, 2023 0.2218 0.2218 0.2218 0.2218 1,000 +0.00(+1.84%)
Sep 05, 2023 0.2178 200 -0.01(-2.33%)
Aug 31, 2023 0.2230 0 -0.01(-3.46%)
Aug 29, 2023 0.2310 25,000 +0.01(+5.00%)
Aug 23, 2023 0.2200 0 +0.02(+9.45%)
Aug 22, 2023 0.2010 0.2010 0.2010 0.2010 17,015 -0.01(-5.19%)
Aug 21, 2023 0.2120 0.2120 0.2120 0.2120 100 -0.00(-0.38%)
Aug 18, 2023 0.2077 0.2200 0.2077 0.2128 31,660 +0.00(+1.33%)
Aug 16, 2023 0.2100 0 -0.00(-1.96%)
Aug 15, 2023 0.2142 0.2142 0.2142 0.2142 20,100 +0.00(+0.09%)
Aug 11, 2023 0.2140 0 -0.01(-3.08%)
Aug 10, 2023 0.2250 0.2263 0.2111 0.2208 97,450 +0.01(+2.70%)
Aug 09, 2023 0.2100 0.2150 0.2100 0.2150 8,975 -0.00(-0.46%)
Aug 08, 2023 0.2160 0.2200 0.2160 0.2160 2,800 -0.01(-5.47%)
Aug 07, 2023 0.2285 0.2285 0.2285 0.2285 500 +0.00(+1.56%)
Aug 02, 2023 0.2250 0 -0.02(-9.27%)
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.