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 (%)
Mar 31, 2021 0.8180 0.8180 0.8180 0 +0.03(+3.83%)
Mar 30, 2021 0.7839 0.7878 0.7839 0.7878 6,700 -0.03(-3.93%)
Mar 29, 2021 0.8200 0.8200 0.8200 0.8200 2,500 +0.02(+2.89%)
Mar 26, 2021 0.7910 0.8093 0.7910 0.7970 4,400 +0.00(+0.19%)
Mar 25, 2021 0.7955 0.7955 0.7951 0.7955 2,100 -0.02(-2.34%)
Mar 24, 2021 0.8146 0.8146 0.8146 0.8146 400 +0.00(+0.00%)
Mar 23, 2021 0.8122 0.8146 0.8122 0.8146 2,000 -0.03(-3.20%)
Mar 22, 2021 0.8524 0.8524 0.8415 0.8415 683 +0.01(+0.94%)
Mar 19, 2021 0.8137 0.8337 0.8137 0.8337 4,900 +0.04(+4.97%)
Mar 18, 2021 0.7942 0.7942 0.7942 0.7942 3,000 +0.02(+2.98%)
Mar 17, 2021 0.7469 0.7712 0.7469 0.7712 3,000 +0.00(+0.04%)
Mar 16, 2021 0.7594 0.7709 0.7594 0.7709 4,020 +0.05(+6.92%)
Mar 15, 2021 0.7210 0.7210 0.7210 0.7210 2,025 -0.02(-3.26%)
Mar 12, 2021 0.7210 0.7453 0.7210 0.7453 4,500 +0.05(+7.80%)
Mar 11, 2021 0.6800 0.6914 0.6800 0.6914 3,745 +0.00(+0.39%)
Mar 10, 2021 0.6733 0.6887 0.6733 0.6887 2,500 -0.00(-0.19%)
Mar 09, 2021 0.6858 0.6900 0.6752 0.6900 1,502 -0.01(-1.43%)
Mar 08, 2021 0.7000 0.7000 0.7000 0.7000 500 -0.01(-0.85%)
Mar 05, 2021 0.6764 0.7060 0.6764 0.7060 1,000 +0.01(+1.73%)
Mar 04, 2021 0.7117 0.7117 0.6940 0.6940 5,300 -0.02(-2.18%)
Mar 03, 2021 0.6900 0.7095 0.6800 0.7095 3,798 +0.02(+2.71%)
Mar 02, 2021 0.7000 0.7164 0.6545 0.6908 13,510 -0.02(-2.33%)
Mar 01, 2021 0.6900 0.7138 0.6900 0.7073 2,000 +0.01(+1.76%)
Feb 26, 2021 0.6980 0.6980 0.6951 0.6951 3,500 -0.04(-5.21%)
Feb 25, 2021 0.7333 0.7333 0.7333 0.7333 1,550 -0.02(-3.22%)
Feb 24, 2021 0.7654 0.7654 0.7577 0.7577 7,084 -0.01(-0.72%)
Feb 23, 2021 0.7227 0.7632 0.7227 0.7632 131,200 +0.02(+3.26%)
Feb 22, 2021 0.7400 0.7460 0.7341 0.7391 25,742 -0.00(-0.12%)
Feb 19, 2021 0.7210 0.7400 0.6706 0.7400 6,000 +0.05(+7.25%)
Feb 18, 2021 0.7238 0.7495 0.6900 0.6900 7,400 -0.06(-7.86%)
Feb 17, 2021 0.7489 0.7489 0.7489 50 +0.00(+0.00%)
Feb 16, 2021 0.7777 0.7810 0.7313 0.7489 17,700 -0.05(-6.02%)
Feb 12, 2021 0.7520 0.7969 0.7520 0.7969 8,000 +0.03(+3.99%)
Feb 11, 2021 0.7788 0.8304 0.7663 0.7663 12,704 -0.06(-6.84%)
Feb 10, 2021 0.7000 0.8239 0.7000 0.8226 6,750 +0.10(+14.27%)
Feb 09, 2021 0.6949 0.7250 0.6875 0.7199 2,803 +0.02(+2.40%)
Feb 08, 2021 0.7240 0.7312 0.7026 0.7030 31,745 -0.02(-2.77%)
Feb 05, 2021 0.7671 0.7671 0.7193 0.7230 56,600 -0.02(-2.52%)
Feb 04, 2021 0.7417 0.7417 0.7417 0.7417 500 -0.02(-2.07%)
Feb 03, 2021 0.7656 0.7705 0.7574 0.7574 202,865 +0.01(+1.66%)
Feb 02, 2021 0.7726 0.7726 0.7425 0.7450 2,200 -0.02(-2.42%)
Feb 01, 2021 0.7673 0.7673 0.7635 0.7635 450 +0.01(+1.46%)
Jan 29, 2021 0.7525 0.7525 0.7525 0.7525 1,200 -0.01(-0.91%)
Jan 28, 2021 0.7622 0.7622 0.7533 0.7594 3,027 -0.02(-2.84%)
Jan 27, 2021 0.7791 0.7838 0.7791 0.7816 5,200 -0.03(-3.51%)
Jan 26, 2021 0.7800 0.8432 0.7800 0.8100 2,600 -0.04(-5.21%)
Jan 25, 2021 0.8800 0.8800 0.8531 0.8545 10,520 -0.01(-1.67%)
Jan 22, 2021 0.8508 0.8690 0.8200 0.8690 1,400 -0.07(-7.71%)
Jan 21, 2021 0.9416 0.9416 0.9416 0.9416 4,005 -0.02(-2.52%)
Jan 20, 2021 0.9659 0.9659 0.9659 0.9659 5,000 +0.00(+0.29%)
Jan 19, 2021 0.9631 0.9631 0.9631 0.9631 2,200 +0.00(+0.00%)
Jan 15, 2021 0.9631 0.9728 0.9631 0.9631 2,400 -0.04(-3.69%)
Jan 14, 2021 1.016 1.050 0.9910 1.000 3,122 +0.07(+7.50%)
Jan 13, 2021 0.9302 0.9302 0.9302 0.9302 5,050 +0.04(+4.87%)
Jan 12, 2021 0.8574 0.8870 0.8574 0.8870 2,520 +0.04(+4.65%)
Jan 11, 2021 0.8476 0.8476 0.8476 0.8476 100 -0.03(-3.68%)
Jan 07, 2021 0.8800 0.8800 0.8800 0 +0.10(+12.19%)
Jan 06, 2021 0.7928 0.7928 0.7844 0.7844 475 -0.01(-1.27%)
Jan 05, 2021 0.7934 0.7945 0.7934 0.7945 5,300 +0.02(+2.12%)
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.