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

Adventus Mining Corp (OP: ADVZF )

0.3464 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 11, 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 (%)
Jan 31, 2020 0.6647 0.6647 0.6647 0 +0.00(+0.71%)
Jan 29, 2020 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jan 28, 2020 0.6500 0.6500 0.6500 0.6500 2,835 -0.02(-2.46%)
Jan 24, 2020 0.6664 0.6664 0.6664 0 -0.01(-1.94%)
Jan 23, 2020 0.6796 0.6796 0.6796 0.6796 2,000 -0.02(-2.91%)
Jan 22, 2020 0.7000 0.7000 0.7000 0.7000 500 -0.01(-0.85%)
Jan 21, 2020 0.7060 0.7060 0.7060 0.7060 2,000 -0.02(-3.29%)
Jan 16, 2020 0.7300 0.7300 0.7300 0 +0.04(+5.81%)
Jan 15, 2020 0.6899 0.6899 0.6899 0.6899 1,200 -0.00(-0.01%)
Jan 13, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.54%)
Jan 07, 2020 0.6863 0.6863 0.6863 0 -0.03(-3.61%)
Jan 03, 2020 0.7120 0.7120 0.7120 0 +0.01(+0.85%)
Jan 02, 2020 0.6950 0.7108 0.6894 0.7060 33,310 +0.01(+1.54%)
Dec 31, 2019 0.6985 0.6985 0.6953 0.6953 5,000 +0.00(+0.00%)
Dec 30, 2019 0.6953 0.6953 0.6953 0.6953 1,000 +0.03(+4.10%)
Dec 26, 2019 0.6679 0.6679 0.6679 0 -0.02(-2.27%)
Dec 18, 2019 0.6834 0.6834 0.6834 0 -0.03(-4.69%)
Dec 17, 2019 0.7170 0.7170 0.7170 0.7170 1,000 +0.04(+5.36%)
Dec 16, 2019 0.6805 0.6805 0.6805 0.6805 550 -0.01(-1.38%)
Dec 13, 2019 0.6900 0.6900 0.6900 0.6900 2,600 +0.01(+1.47%)
Dec 12, 2019 0.6480 0.6800 0.6480 0.6800 2,200 +0.04(+6.90%)
Dec 10, 2019 0.6361 0.6361 0.6361 0 -0.06(-8.63%)
Dec 06, 2019 0.6962 0.6962 0.6962 0 +0.02(+2.67%)
Dec 05, 2019 0.6781 0.6781 0.6781 0.6781 2,000 +0.01(+1.21%)
Dec 04, 2019 0.6909 0.6930 0.6700 0.6700 3,500 -0.01(-1.83%)
Dec 02, 2019 0.6825 0.6825 0.6825 0 +0.03(+4.98%)
Nov 27, 2019 0.6501 0.6501 0.6501 0 +0.01(+0.88%)
Nov 26, 2019 0.6400 0.6444 0.6400 0.6444 4,520 -0.00(-0.03%)
Nov 25, 2019 0.6446 0.6446 0.6446 0.6446 1,000 -0.02(-3.26%)
Nov 21, 2019 0.6663 0.6663 0.6663 0 -0.00(-0.55%)
Nov 20, 2019 0.6827 0.6827 0.6700 0.6700 1,300 -0.01(-0.90%)
Nov 19, 2019 0.6800 0.6926 0.6761 0.6761 2,600 -0.00(-0.57%)
Nov 18, 2019 0.6800 0.6800 0.6800 0.6800 6,000 -0.02(-3.34%)
Nov 15, 2019 0.7035 0.7035 0.7035 0.7035 600 +0.03(+5.00%)
Nov 14, 2019 0.6700 0.6700 0.6700 0.6700 100 -0.03(-4.73%)
Nov 12, 2019 0.7033 0.7033 0.7033 0 +0.01(+1.46%)
Nov 11, 2019 0.7225 0.7225 0.6932 0.6932 12,300 -0.03(-3.52%)
Nov 08, 2019 0.7185 0.7185 0.7185 0.7185 1,300 +0.01(+1.40%)
Nov 07, 2019 0.7086 0.7500 0.7086 0.7086 3,000 -0.03(-4.53%)
Nov 06, 2019 0.7422 0.7422 0.7422 0.7422 590 -0.01(-0.96%)
Nov 05, 2019 0.7341 0.7494 0.7341 0.7494 950 -0.02(-2.04%)
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.