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

Adventus Mining Corp (OP: ADVZF )

0.3765 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
May 28, 2020 0.6414 0.6414 0.6414 0 +0.00(+0.00%)
May 26, 2020 0.6414 0.6414 0.6414 0 +0.03(+5.39%)
May 22, 2020 0.6267 0.6267 0.6086 0.6086 3,000 +0.04(+6.60%)
May 20, 2020 0.5709 0.5709 0.5709 0 -0.06(-9.64%)
May 19, 2020 0.6274 0.6318 0.6274 0.6318 5,140 +0.03(+5.30%)
May 18, 2020 0.6000 0.6000 0.6000 0.6000 4,500 +0.02(+2.58%)
May 13, 2020 0.5849 0.5849 0.5849 0 +0.02(+3.16%)
May 12, 2020 0.5670 0.5670 0.5670 0.5670 2,500 -0.00(-0.67%)
May 08, 2020 0.5708 0.5708 0.5708 0 -0.03(-5.17%)
May 07, 2020 0.6019 0.6019 0.6019 90 +0.00(+0.00%)
May 06, 2020 0.6019 0.6019 0.6019 0.6019 300 +0.01(+2.02%)
May 05, 2020 0.5900 0.5900 0.5900 0.5900 12,000 +0.03(+4.72%)
Apr 30, 2020 0.5634 0.5634 0.5634 0 +0.01(+1.26%)
Apr 29, 2020 0.5564 0.5564 0.5564 0.5564 1,200 +0.06(+12.93%)
Apr 27, 2020 0.4927 0.4927 0.4927 0 +0.02(+3.77%)
Apr 24, 2020 0.4748 0.4748 0.4748 0.4748 700 +0.07(+17.41%)
Apr 16, 2020 0.4044 0.4044 0.4044 0 +0.00(+0.45%)
Apr 13, 2020 0.4026 0.4026 0.4026 0 -0.01(-3.15%)
Apr 09, 2020 0.4195 0.4546 0.4104 0.4157 5,000 +0.02(+4.84%)
Apr 01, 2020 0.3965 0.3965 0.3965 0 -0.08(-17.40%)
Mar 26, 2020 0.4800 0.4800 0.4800 0 +0.10(+27.32%)
Mar 24, 2020 0.3770 0.3770 0.3770 0 -0.03(-8.21%)
Mar 20, 2020 0.4107 0.4107 0.4107 0 +0.06(+15.53%)
Mar 19, 2020 0.3555 0.3555 0.3555 0.3555 1,800 -0.16(-31.34%)
Mar 12, 2020 0.5178 0.5178 0.5178 0 -0.07(-12.24%)
Mar 10, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.17%)
Mar 06, 2020 0.5970 0.5970 0.5970 0 +0.04(+7.26%)
Mar 05, 2020 0.5640 0.5640 0.5566 0.5566 5,200 -0.02(-3.15%)
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.