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

Adventus Mining Corp (OP: ADVZF )

0.3366 -0.0098 (-2.83%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 13, 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 (%)
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%)
Nov 04, 2019 0.7650 0.7650 0.7650 0.7650 2,000 +0.00(+0.00%)
Oct 31, 2019 0.7650 0.7650 0.7650 0 +0.00(+0.13%)
Oct 30, 2019 0.7600 0.7640 0.7600 0.7640 3,750 +0.05(+6.73%)
Oct 29, 2019 0.7311 0.7311 0.7158 0.7158 1,250 -0.00(-0.31%)
Oct 25, 2019 0.7180 0.7180 0.7180 0 -0.00(-0.62%)
Oct 24, 2019 0.7397 0.7397 0.6998 0.7225 8,300 -0.04(-5.79%)
Oct 21, 2019 0.7669 0.7669 0.7669 0 -0.05(-6.48%)
Oct 18, 2019 0.8200 0.8200 0.8200 0.8200 2,000 +0.05(+6.84%)
Oct 17, 2019 0.7551 0.7675 0.7400 0.7675 4,500 +0.03(+3.72%)
Oct 15, 2019 0.7400 0.7400 0.7400 0 +0.05(+7.25%)
Oct 14, 2019 0.6900 0.6900 0.6900 0.6900 2,565 -0.08(-10.10%)
Oct 11, 2019 0.7675 0.7675 0.7675 0.7675 1,000 +0.00(+0.38%)
Oct 10, 2019 0.7700 0.7700 0.7646 0.7646 2,700 -0.00(-0.05%)
Oct 07, 2019 0.7650 0.7650 0.7650 0 -0.00(-0.58%)
Oct 04, 2019 0.7695 0.7695 0.7695 0.7695 2,000 -0.00(-0.06%)
Oct 03, 2019 0.7600 0.7815 0.7600 0.7700 5,212 +0.01(+1.32%)
Oct 02, 2019 0.7600 0.7600 0.7600 0.7600 500 -0.02(-2.64%)
Sep 27, 2019 0.7806 0.7806 0.7806 0 +0.01(+0.72%)
Sep 26, 2019 0.7750 0.7750 0.7750 0.7750 1,000 +0.03(+3.58%)
Sep 25, 2019 0.7482 0.7482 0.7482 0.7482 6,000 -0.01(-1.55%)
Sep 24, 2019 0.7600 0.7600 0.7600 0.7600 3,000 -0.01(-0.65%)
Sep 16, 2019 0.7650 0.7650 0.7650 0 -0.02(-1.92%)
Sep 12, 2019 0.7800 0.7800 0.7800 0 +0.02(+2.24%)
Sep 11, 2019 0.7628 0.7784 0.7550 0.7629 42,250 +0.01(+1.44%)
Sep 09, 2019 0.7521 0.7521 0.7521 0 +0.01(+1.81%)
Sep 04, 2019 0.7387 0.7387 0.7387 0 +0.02(+2.36%)
Aug 30, 2019 0.7217 0.7217 0.7217 0 -0.01(-1.90%)
Aug 27, 2019 0.7357 0.7357 0.7357 0 -0.02(-3.07%)
Aug 22, 2019 0.7590 0.7590 0.7590 0 +0.01(+1.04%)
Aug 21, 2019 0.7512 0.7512 0.7512 0.7512 755 -0.03(-4.12%)
Aug 14, 2019 0.7835 0.7835 0.7835 0 -0.01(-1.69%)
Aug 13, 2019 0.7563 0.7970 0.7563 0.7970 1,500 +0.04(+5.94%)
Aug 12, 2019 0.7710 0.7710 0.7523 0.7523 7,000 -0.01(-0.73%)
Aug 09, 2019 0.7578 0.7578 0.7578 0.7578 100 +0.01(+0.72%)
Aug 07, 2019 0.7524 0.7524 0.7524 0 -0.00(-0.21%)
Aug 06, 2019 0.7540 0.7540 0.7540 0.7540 5,000 +0.03(+4.58%)
Aug 05, 2019 0.6830 0.7210 0.6100 0.7210 7,500 -0.05(-5.94%)
Aug 02, 2019 0.7621 0.7665 0.7621 0.7665 5,800 -0.00(-0.18%)
Aug 01, 2019 0.7679 0.7679 0.7679 0.7679 750 -0.01(-1.55%)
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%)
May 02, 2019 0.6805 0.6805 0.6720 0.6720 13,500 +0.00(+0.58%)
Apr 30, 2019 0.6681 0.6681 0.6681 0 -0.02(-2.75%)
Apr 29, 2019 0.6870 0.6870 0.6870 0.6870 500 +0.04(+5.89%)
Apr 25, 2019 0.6488 0.6488 0.6488 0 -0.01(-1.73%)
Apr 24, 2019 0.6543 0.6602 0.6543 0.6602 2,728 +0.02(+3.50%)
Apr 23, 2019 0.6626 0.6626 0.6379 0.6379 14,500 -0.06(-8.94%)
Apr 22, 2019 0.7000 0.7005 0.6940 0.7005 15,430 -0.02(-2.71%)
Apr 17, 2019 0.7200 0.7200 0.7200 0 +0.05(+7.62%)
Apr 16, 2019 0.6791 0.6791 0.6690 0.6690 2,000 +0.02(+2.47%)
Apr 15, 2019 0.6507 0.6604 0.6507 0.6529 2,649 -0.02(-2.91%)
Apr 12, 2019 0.6785 0.6787 0.6645 0.6725 28,500 -0.02(-2.89%)
Apr 10, 2019 0.6925 0.6925 0.6925 0 +0.01(+1.08%)
Apr 08, 2019 0.6851 0.6851 0.6851 0 -0.00(-0.71%)
Apr 05, 2019 0.6900 0.6900 0.6900 0.6900 9,000 +0.00(+0.00%)
Apr 04, 2019 0.7100 0.7100 0.6900 0.6900 9,700 -0.03(-3.66%)
Apr 03, 2019 0.7162 0.7162 0.7162 0.7162 2,000 -0.00(-0.65%)
Mar 27, 2019 0.7209 0.7209 0.7209 0 +0.01(+0.77%)
Mar 26, 2019 0.7154 0.7154 0.7154 0.7154 3,055 +0.02(+2.55%)
Mar 25, 2019 0.6976 0.6976 0.6976 0.6976 1,000 -0.01(-1.09%)
Mar 22, 2019 0.7133 0.7133 0.7053 0.7053 4,900 -0.00(-0.37%)
Mar 21, 2019 0.7585 0.7585 0.7079 0.7079 10,800 -0.00(-0.59%)
Mar 20, 2019 0.6939 0.7121 0.6939 0.7121 8,025 +0.02(+3.20%)
Mar 19, 2019 0.6900 0.6900 0.6900 20 +0.00(+0.00%)
Mar 18, 2019 0.6900 0.6900 0.6900 0.6900 2,500 -0.00(-0.20%)
Mar 15, 2019 0.6914 0.6914 0.6914 0.6914 2,000 -0.00(-0.65%)
Mar 14, 2019 0.6959 0.6959 0.6959 0.6959 600 -0.01(-1.28%)
Mar 13, 2019 0.7049 0.7049 0.7049 0.7049 2,500 +0.01(+1.81%)
Mar 12, 2019 0.7110 0.7110 0.6924 0.6924 6,100 -0.02(-2.70%)
Mar 06, 2019 0.7116 0.7116 0.7116 0 -0.01(-1.04%)
Mar 04, 2019 0.7191 0.7191 0.7191 0 -0.03(-4.12%)
Feb 28, 2019 0.7500 0.7500 0.7500 0 +0.05(+7.77%)
Feb 27, 2019 0.7008 0.7008 0.6959 0.6959 230 -0.03(-4.00%)
Feb 26, 2019 0.7014 0.7249 0.6964 0.7249 3,480 +0.00(+0.40%)
Feb 25, 2019 0.7174 0.7220 0.7174 0.7220 8,000 +0.00(+0.28%)
Feb 22, 2019 0.6850 0.7200 0.6721 0.7200 18,800 +0.06(+9.21%)
Feb 20, 2019 0.6593 0.6593 0.6593 0 -0.02(-2.33%)
Feb 19, 2019 0.6750 0.6750 0.6750 0.6750 500 +0.04(+5.77%)
Feb 15, 2019 0.6452 0.6452 0.6378 0.6382 2,000 -0.05(-6.83%)
Feb 13, 2019 0.6850 0.6850 0.6850 0 +0.01(+1.48%)
Feb 12, 2019 0.7122 0.7123 0.6750 0.6750 1,500 -0.00(-0.44%)
Feb 11, 2019 0.6810 0.6817 0.6780 0.6780 4,186 -0.00(-0.70%)
Feb 08, 2019 0.6768 0.6828 0.6749 0.6828 1,500 -0.03(-3.83%)
Feb 06, 2019 0.7100 0.7100 0.7100 0 +0.10(+16.76%)
Feb 05, 2019 0.6081 0.6081 0.6081 0.6081 500 +0.01(+1.35%)
Feb 04, 2019 0.5761 0.6000 0.5755 0.6000 3,346 +0.05(+9.61%)
Feb 01, 2019 0.5684 0.5684 0.5474 0.5474 2,500 +0.00(+0.44%)
Jan 31, 2019 0.5608 0.5684 0.5437 0.5450 22,070 -0.03(-4.45%)
Jan 30, 2019 0.5500 0.5704 0.5500 0.5704 7,576 +0.00(+0.07%)
Jan 29, 2019 0.5700 0.5700 0.5700 0.5700 600 -0.02(-3.80%)
Jan 28, 2019 0.5925 0.5925 0.5925 65 +0.00(+0.00%)
Jan 25, 2019 0.5750 0.5925 0.5700 0.5925 7,000 +0.02(+3.12%)
Jan 23, 2019 0.5746 0.5746 0.5746 0 -0.01(-0.93%)
Jan 22, 2019 0.5800 0.5800 0.5800 0.5800 10,000 +0.03(+5.45%)
Jan 18, 2019 0.5637 0.5637 0.5500 0.5500 2,000 -0.02(-2.86%)
Jan 17, 2019 0.5662 0.5662 0.5662 0.5662 1,000 +0.00(+0.39%)
Jan 16, 2019 0.5696 0.5696 0.5640 0.5640 2,500 +0.00(+0.28%)
Jan 15, 2019 0.5624 0.5624 0.5624 0.5624 1,200 -0.02(-3.43%)
Jan 14, 2019 0.5480 0.5824 0.5340 0.5824 6,200 +0.02(+4.00%)
Jan 11, 2019 0.5500 0.5829 0.5500 0.5600 7,100 -0.04(-6.67%)
Jan 08, 2019 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jan 07, 2019 0.5500 0.5515 0.5500 0.5500 8,050 +0.00(+0.00%)
Jan 04, 2019 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Jan 03, 2019 0.5509 0.5509 0.5500 0.5500 4,000 +0.00(+0.02%)
Jan 02, 2019 0.5078 0.5620 0.4800 0.5499 12,540 +0.02(+3.42%)
Dec 31, 2018 0.5500 0.5683 0.4876 0.5317 14,000 -0.02(-2.94%)
Dec 27, 2018 0.5478 0.5478 0.5478 0 -0.05(-8.70%)
Dec 26, 2018 0.6000 0.6000 0.6000 0.6000 3,818 +0.05(+9.09%)
Dec 24, 2018 0.5500 0.5500 0.5258 0.5500 1,500 +0.06(+11.11%)
Dec 21, 2018 0.5156 0.5156 0.4831 0.4950 28,800 -0.06(-10.00%)
Dec 20, 2018 0.5450 0.5500 0.5316 0.5500 9,650 -0.00(-0.74%)
Dec 19, 2018 0.6000 0.6000 0.5541 0.5541 3,600 -0.05(-7.65%)
Dec 18, 2018 0.5500 0.6000 0.5439 0.6000 5,700 +0.07(+12.23%)
Dec 17, 2018 0.6017 0.6017 0.5346 0.5346 12,476 -0.07(-11.17%)
Dec 14, 2018 0.6018 0.6018 0.6018 0.6018 1,000 +0.00(+0.03%)
Dec 13, 2018 0.6015 0.6038 0.6015 0.6016 1,600 -0.00(-0.58%)
Dec 12, 2018 0.6028 0.6051 0.5979 0.6051 9,541 +0.00(+0.50%)
Dec 11, 2018 0.5800 0.6100 0.5800 0.6021 11,450 -0.01(-1.30%)
Dec 10, 2018 0.6100 0.6100 0.6100 0.6100 4,000 -0.02(-3.17%)
Dec 07, 2018 0.6425 0.6425 0.6300 0.6300 3,500 -0.00(-0.11%)
Dec 06, 2018 0.6368 0.6368 0.6278 0.6307 4,800 +0.02(+3.46%)
Dec 04, 2018 0.6096 0.6096 0.6096 0.6096 7,500 -0.01(-1.68%)
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.