Indicators

Adventus Mining Corp (OP: ADVZF )

0.3362 -0.0102 (-2.94%)

Streaming Delayed Price Updated: 10:54 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.4629	0.4661	0.4562	0.4619	28,000	+0.00(+0.63%)
Apr 28, 2022	0.4679	0.4700	0.4550	0.4590	30,555	-0.00(-0.22%)
Apr 27, 2022	0.4758	0.4758	0.4600	0.4600	11,000	-0.02(-4.25%)
Apr 26, 2022	0.4604	0.4885	0.4604	0.4804	48,300	-0.00(-0.44%)
Apr 25, 2022	0.4965	0.4965	0.4804	0.4825	21,850	-0.02(-3.50%)
Apr 22, 2022	0.5000	0.5100	0.4950	0.5000	84,446	-0.01(-2.23%)
Apr 21, 2022	0.4920	0.5181	0.4920	0.5114	131,750	-0.01(-1.27%)
Apr 20, 2022	0.5455	0.5456	0.5180	0.5180	58,118	-0.02(-4.41%)
Apr 19, 2022	0.5328	0.5470	0.5328	0.5419	16,000	-0.01(-1.47%)
Apr 18, 2022	0.5600	0.5600	0.5400	0.5500	26,361	+0.00(+0.18%)
Apr 14, 2022	0.5673	0.5730	0.5301	0.5490	74,356	-0.02(-4.19%)
Apr 13, 2022	0.5640	0.5730	0.5611	0.5730	10,000	+0.01(+1.60%)
Apr 12, 2022	0.5722	0.5722	0.5620	0.5640	6,600	-0.01(-1.05%)
Apr 11, 2022	0.5707	0.5805	0.5697	0.5700	70,687	-0.01(-1.72%)
Apr 08, 2022	0.5805	0.5825	0.5700	0.5800	44,500	-0.01(-1.36%)
Apr 07, 2022	0.5900	0.5900	0.5880	0.5880	10,500	-0.00(-0.34%)
Apr 06, 2022	0.6014	0.6032	0.5856	0.5900	96,150	-0.02(-3.14%)
Apr 05, 2022	0.6091	0.6091	0.6091	0.6091	2,000	-0.02(-2.90%)
Apr 04, 2022	0.6300	0.6300	0.6185	0.6273	31,700	-0.00(-0.43%)

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.