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 UNCHANGED
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 (%)
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%)
Dec 03, 2018 0.6468 0.6468 0.6200 0.6200 3,800 +0.01(+1.16%)
Nov 30, 2018 0.6203 0.6203 0.6000 0.6129 13,100 -0.05(-7.14%)
Nov 29, 2018 0.6600 0.6600 0.6600 0.6600 2,600 -0.00(-0.30%)
Nov 28, 2018 0.6622 0.6622 0.6620 0.6620 4,500 +0.04(+6.02%)
Nov 26, 2018 0.6244 0.6244 0.6244 0 -0.01(-2.24%)
Nov 23, 2018 0.6400 0.6756 0.6387 0.6387 10,900 +0.01(+1.20%)
Nov 21, 2018 0.6311 0.6311 0.6311 0 -0.06(-8.34%)
Nov 20, 2018 0.7318 0.7318 0.6800 0.6885 15,800 -0.03(-3.95%)
Nov 19, 2018 0.7322 0.7322 0.7168 0.7168 9,758 -0.01(-1.32%)
Nov 15, 2018 0.7264 0.7264 0.7264 0 -0.02(-3.07%)
Nov 14, 2018 0.7494 0.7494 0.7494 0.7494 2,000 -0.01(-0.81%)
Nov 13, 2018 0.7555 0.7555 0.7555 0.7555 300 +0.03(+3.49%)
Nov 12, 2018 0.7853 0.7853 0.7000 0.7300 35,200 -0.04(-5.19%)
Nov 09, 2018 0.7600 0.7700 0.7476 0.7700 14,900 +0.01(+0.65%)
Nov 08, 2018 0.7680 0.7680 0.7600 0.7650 5,850 -0.01(-0.65%)
Nov 07, 2018 0.7600 0.7700 0.7600 0.7700 1,500 -0.01(-1.28%)
Nov 06, 2018 0.7700 0.7800 0.7500 0.7800 18,663 +0.01(+1.30%)
Nov 05, 2018 0.7800 0.7800 0.7700 0.7700 40,071 -0.01(-1.28%)
Nov 02, 2018 0.7917 0.7917 0.7800 0.7800 2,500 -0.01(-1.14%)
Nov 01, 2018 0.7800 0.7890 0.7800 0.7890 4,650 +0.01(+1.44%)
Oct 31, 2018 0.7700 0.7880 0.7700 0.7778 66,075 +0.01(+1.01%)
Oct 30, 2018 0.7800 0.7800 0.7700 0.7700 28,200 -0.01(-1.28%)
Oct 29, 2018 0.7898 0.7898 0.7799 0.7800 20,861 -0.01(-1.27%)
Oct 26, 2018 0.8000 0.8000 0.7850 0.7900 10,000 -0.02(-1.99%)
Oct 25, 2018 0.8139 0.8148 0.8050 0.8060 3,260 +0.00(+0.50%)
Oct 24, 2018 0.8125 0.8172 0.8000 0.8020 26,950 -0.01(-1.47%)
Oct 23, 2018 0.8400 0.8400 0.8100 0.8140 15,981 -0.02(-2.46%)
Oct 22, 2018 0.8279 0.8345 0.7997 0.8345 24,607 +0.04(+4.64%)
Oct 19, 2018 0.7800 0.8255 0.7705 0.7975 50,100 +0.02(+2.24%)
Oct 18, 2018 0.7740 0.7985 0.7700 0.7800 28,900 +0.00(+0.01%)
Oct 17, 2018 0.8150 0.8150 0.7700 0.7799 146,269 -0.03(-3.42%)
Oct 16, 2018 0.7900 0.8075 0.7900 0.8075 14,000 +0.02(+2.22%)
Oct 15, 2018 0.8100 0.8100 0.7900 0.7900 1,575 -0.01(-1.62%)
Oct 12, 2018 0.8028 0.8030 0.7900 0.8030 3,900 -0.01(-0.74%)
Oct 11, 2018 0.7943 0.8090 0.7800 0.8090 16,950 -0.02(-2.88%)
Oct 10, 2018 0.8439 0.8828 0.8025 0.8330 12,200 -0.00(-0.44%)
Oct 09, 2018 0.8025 0.8469 0.8025 0.8367 2,000 +0.03(+4.26%)
Oct 08, 2018 0.8025 0.8026 0.8025 0.8025 4,200 -0.02(-2.43%)
Oct 05, 2018 0.8000 0.8225 0.7800 0.8225 44,300 +0.03(+4.11%)
Oct 04, 2018 0.8737 0.8737 0.7900 0.7900 109,738 -0.08(-9.58%)
Oct 03, 2018 0.8500 0.8784 0.8500 0.8737 11,550 +0.01(+1.56%)
Oct 02, 2018 0.8683 0.8780 0.8500 0.8603 39,211 -0.01(-0.99%)
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.