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

Adventus Mining Corp (OP: ADVZF )

0.3420 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 9, 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 (%)
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%)
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.