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 +0.0033 (+0.85%)
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 (%)
Aug 28, 2020 1.020 1.020 1.020 0 +0.06(+5.81%)
Aug 27, 2020 0.9720 0.9720 0.9640 0.9640 3,560 -0.01(-0.62%)
Aug 26, 2020 0.9570 0.9700 0.9570 0.9700 2,800 +0.07(+7.83%)
Aug 24, 2020 0.8996 0.8996 0.8996 0 +0.02(+2.04%)
Aug 21, 2020 0.8816 0.8816 0.8816 5 +0.00(+0.00%)
Aug 19, 2020 0.8816 0.8816 0.8816 0 +0.01(+1.56%)
Aug 18, 2020 0.9065 0.9065 0.8681 0.8681 17,068 -0.03(-3.39%)
Aug 14, 2020 0.8986 0.8986 0.8986 0 +0.01(+0.74%)
Aug 13, 2020 0.8900 0.8920 0.8900 0.8920 660 +0.01(+1.65%)
Aug 12, 2020 0.8715 0.8775 0.8715 0.8775 2,925 -0.03(-2.77%)
Aug 11, 2020 0.9025 0.9025 0.9025 0.9025 420 -0.06(-6.18%)
Aug 07, 2020 0.9619 0.9619 0.9619 0 -0.05(-4.76%)
Aug 06, 2020 1.000 1.010 1.000 1.010 1,300 +0.01(+1.00%)
Aug 05, 2020 0.9740 1.000 0.9705 1.000 7,760 +0.08(+8.60%)
Aug 04, 2020 0.9208 0.9208 0.9208 0.9208 200 -0.02(-2.04%)
Aug 03, 2020 0.9400 0.9400 0.9400 0.9400 4,415 +0.01(+1.08%)
Jul 31, 2020 0.9400 0.9400 0.9300 0.9300 58,200 -0.00(-0.34%)
Jul 30, 2020 0.9399 0.9500 0.9332 0.9332 54,630 -0.02(-2.28%)
Jul 29, 2020 0.9642 0.9642 0.9550 0.9550 5,252 -0.07(-6.58%)
Jul 28, 2020 1.016 1.035 1.016 1.022 2,500 +0.00(+0.07%)
Jul 27, 2020 1.010 1.025 1.010 1.022 9,905 -0.01(-1.44%)
Jul 24, 2020 1.036 1.036 1.036 1.036 100 -0.00(-0.34%)
Jul 23, 2020 1.040 1.040 1.040 15 +0.00(+0.00%)
Jul 22, 2020 1.025 1.040 1.021 1.040 10,407 -0.04(-3.70%)
Jul 21, 2020 1.100 1.110 1.080 1.080 10,235 -0.01(-0.92%)
Jul 20, 2020 1.109 1.117 1.090 1.090 5,200 +0.03(+2.66%)
Jul 17, 2020 1.090 1.090 1.062 1.062 4,000 +0.06(+5.48%)
Jul 16, 2020 1.029 1.029 1.007 1.007 7,010 -0.16(-13.97%)
Jul 15, 2020 1.160 1.180 1.160 1.170 1,520 +0.01(+0.86%)
Jul 14, 2020 1.150 1.160 1.150 1.160 200 +0.01(+0.59%)
Jul 13, 2020 1.153 1.153 1.153 1.153 114 +0.10(+9.16%)
Jul 10, 2020 1.056 1.056 1.056 9 +0.00(+0.00%)
Jul 09, 2020 1.050 1.056 1.046 1.056 1,980 +0.02(+1.58%)
Jul 08, 2020 1.060 1.060 1.040 1.040 1,160 -0.02(-1.89%)
Jul 07, 2020 1.079 1.079 1.041 1.060 3,600 -0.02(-1.83%)
Jul 06, 2020 1.065 1.080 1.054 1.080 11,000 +0.03(+2.74%)
Jul 02, 2020 0.9967 1.060 0.9967 1.051 13,800 +0.00(+0.10%)
Jul 01, 2020 1.030 1.050 1.030 1.050 1,400 +0.08(+7.79%)
Jun 30, 2020 0.9801 0.9801 0.9741 0.9741 2,580 +0.02(+1.98%)
Jun 29, 2020 0.9841 0.9841 0.9394 0.9552 26,600 -0.00(-0.49%)
Jun 26, 2020 0.9600 0.9600 0.9599 0.9599 2,100 +0.03(+2.75%)
Jun 25, 2020 0.9218 0.9580 0.9199 0.9342 295,305 +0.07(+8.48%)
Jun 24, 2020 0.8840 0.9167 0.8601 0.8612 770 -0.03(-3.24%)
Jun 23, 2020 0.8790 0.8900 0.8785 0.8900 3,064 +0.02(+2.53%)
Jun 22, 2020 0.8680 0.8680 0.8680 0.8680 100 +0.05(+6.10%)
Jun 19, 2020 0.8000 0.8181 0.8000 0.8181 8,100 +0.03(+3.56%)
Jun 18, 2020 0.8145 0.8145 0.7768 0.7900 37,560 -0.00(-0.25%)
Jun 17, 2020 0.8072 0.8180 0.7920 0.7920 6,300 +0.01(+0.84%)
Jun 16, 2020 0.7700 0.7868 0.7700 0.7854 22,050 +0.04(+6.05%)
Jun 12, 2020 0.7406 0.7406 0.7406 0 +0.00(+0.07%)
Jun 11, 2020 0.7461 0.7461 0.7401 0.7401 260,420 -0.03(-3.83%)
Jun 10, 2020 0.7696 0.7696 0.7696 0.7696 1,000 +0.02(+2.42%)
Jun 09, 2020 0.7479 0.8152 0.7479 0.7514 394,600 +0.04(+6.03%)
Jun 08, 2020 0.6701 0.7087 0.6701 0.7087 570,190 +0.06(+8.41%)
Jun 03, 2020 0.6537 0.6537 0.6537 0 +0.01(+1.32%)
Jun 01, 2020 0.6452 0.6452 0.6452 0 +0.00(+0.59%)
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%)
Mar 02, 2020 0.5747 0.5747 0.5747 0 -0.02(-3.04%)
Feb 28, 2020 0.5272 0.5927 0.5272 0.5927 2,700 -0.05(-7.39%)
Feb 26, 2020 0.6400 0.6400 0.6400 0 -0.00(-0.17%)
Feb 24, 2020 0.6411 0.6411 0.6411 0 +0.02(+3.40%)
Feb 21, 2020 0.6220 0.6382 0.5978 0.6200 7,200 -0.03(-4.14%)
Feb 20, 2020 0.6200 0.6545 0.6200 0.6468 3,265 -0.02(-3.42%)
Feb 19, 2020 0.6697 0.6697 0.6697 0.6697 300 -0.00(-0.04%)
Feb 18, 2020 0.6680 0.6700 0.6680 0.6700 10,525 -0.01(-1.90%)
Feb 14, 2020 0.6762 0.6830 0.6762 0.6830 10,000 +0.01(+1.94%)
Feb 13, 2020 0.6700 0.6700 0.6700 0.6700 1,050 -0.01(-1.53%)
Feb 12, 2020 0.6804 0.6804 0.6804 0.6804 8,000 -0.02(-2.80%)
Feb 11, 2020 0.6745 0.7171 0.6680 0.7000 12,719 +0.04(+6.46%)
Feb 07, 2020 0.6575 0.6575 0.6575 0 -0.00(-0.24%)
Feb 05, 2020 0.6591 0.6591 0.6591 0 +0.01(+1.40%)
Feb 04, 2020 0.6400 0.6500 0.6400 0.6500 6,500 -0.01(-2.21%)
Jan 31, 2020 0.6647 0.6647 0.6647 0 +0.00(+0.71%)
Jan 29, 2020 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jan 28, 2020 0.6500 0.6500 0.6500 0.6500 2,835 -0.02(-2.46%)
Jan 24, 2020 0.6664 0.6664 0.6664 0 -0.01(-1.94%)
Jan 23, 2020 0.6796 0.6796 0.6796 0.6796 2,000 -0.02(-2.91%)
Jan 22, 2020 0.7000 0.7000 0.7000 0.7000 500 -0.01(-0.85%)
Jan 21, 2020 0.7060 0.7060 0.7060 0.7060 2,000 -0.02(-3.29%)
Jan 16, 2020 0.7300 0.7300 0.7300 0 +0.04(+5.81%)
Jan 15, 2020 0.6899 0.6899 0.6899 0.6899 1,200 -0.00(-0.01%)
Jan 13, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.54%)
Jan 07, 2020 0.6863 0.6863 0.6863 0 -0.03(-3.61%)
Jan 03, 2020 0.7120 0.7120 0.7120 0 +0.01(+0.85%)
Jan 02, 2020 0.6950 0.7108 0.6894 0.7060 33,310 +0.01(+1.54%)
Dec 31, 2019 0.6985 0.6985 0.6953 0.6953 5,000 +0.00(+0.00%)
Dec 30, 2019 0.6953 0.6953 0.6953 0.6953 1,000 +0.03(+4.10%)
Dec 26, 2019 0.6679 0.6679 0.6679 0 -0.02(-2.27%)
Dec 18, 2019 0.6834 0.6834 0.6834 0 -0.03(-4.69%)
Dec 17, 2019 0.7170 0.7170 0.7170 0.7170 1,000 +0.04(+5.36%)
Dec 16, 2019 0.6805 0.6805 0.6805 0.6805 550 -0.01(-1.38%)
Dec 13, 2019 0.6900 0.6900 0.6900 0.6900 2,600 +0.01(+1.47%)
Dec 12, 2019 0.6480 0.6800 0.6480 0.6800 2,200 +0.04(+6.90%)
Dec 10, 2019 0.6361 0.6361 0.6361 0 -0.06(-8.63%)
Dec 06, 2019 0.6962 0.6962 0.6962 0 +0.02(+2.67%)
Dec 05, 2019 0.6781 0.6781 0.6781 0.6781 2,000 +0.01(+1.21%)
Dec 04, 2019 0.6909 0.6930 0.6700 0.6700 3,500 -0.01(-1.83%)
Dec 02, 2019 0.6825 0.6825 0.6825 0 +0.03(+4.98%)
Nov 27, 2019 0.6501 0.6501 0.6501 0 +0.01(+0.88%)
Nov 26, 2019 0.6400 0.6444 0.6400 0.6444 4,520 -0.00(-0.03%)
Nov 25, 2019 0.6446 0.6446 0.6446 0.6446 1,000 -0.02(-3.26%)
Nov 21, 2019 0.6663 0.6663 0.6663 0 -0.00(-0.55%)
Nov 20, 2019 0.6827 0.6827 0.6700 0.6700 1,300 -0.01(-0.90%)
Nov 19, 2019 0.6800 0.6926 0.6761 0.6761 2,600 -0.00(-0.57%)
Nov 18, 2019 0.6800 0.6800 0.6800 0.6800 6,000 -0.02(-3.34%)
Nov 15, 2019 0.7035 0.7035 0.7035 0.7035 600 +0.03(+5.00%)
Nov 14, 2019 0.6700 0.6700 0.6700 0.6700 100 -0.03(-4.73%)
Nov 12, 2019 0.7033 0.7033 0.7033 0 +0.01(+1.46%)
Nov 11, 2019 0.7225 0.7225 0.6932 0.6932 12,300 -0.03(-3.52%)
Nov 08, 2019 0.7185 0.7185 0.7185 0.7185 1,300 +0.01(+1.40%)
Nov 07, 2019 0.7086 0.7500 0.7086 0.7086 3,000 -0.03(-4.53%)
Nov 06, 2019 0.7422 0.7422 0.7422 0.7422 590 -0.01(-0.96%)
Nov 05, 2019 0.7341 0.7494 0.7341 0.7494 950 -0.02(-2.04%)
Nov 04, 2019 0.7650 0.7650 0.7650 0.7650 2,000 +0.00(+0.00%)
Oct 31, 2019 0.7650 0.7650 0.7650 0 +0.00(+0.13%)
Oct 30, 2019 0.7600 0.7640 0.7600 0.7640 3,750 +0.05(+6.73%)
Oct 29, 2019 0.7311 0.7311 0.7158 0.7158 1,250 -0.00(-0.31%)
Oct 25, 2019 0.7180 0.7180 0.7180 0 -0.00(-0.62%)
Oct 24, 2019 0.7397 0.7397 0.6998 0.7225 8,300 -0.04(-5.79%)
Oct 21, 2019 0.7669 0.7669 0.7669 0 -0.05(-6.48%)
Oct 18, 2019 0.8200 0.8200 0.8200 0.8200 2,000 +0.05(+6.84%)
Oct 17, 2019 0.7551 0.7675 0.7400 0.7675 4,500 +0.03(+3.72%)
Oct 15, 2019 0.7400 0.7400 0.7400 0 +0.05(+7.25%)
Oct 14, 2019 0.6900 0.6900 0.6900 0.6900 2,565 -0.08(-10.10%)
Oct 11, 2019 0.7675 0.7675 0.7675 0.7675 1,000 +0.00(+0.38%)
Oct 10, 2019 0.7700 0.7700 0.7646 0.7646 2,700 -0.00(-0.05%)
Oct 07, 2019 0.7650 0.7650 0.7650 0 -0.00(-0.58%)
Oct 04, 2019 0.7695 0.7695 0.7695 0.7695 2,000 -0.00(-0.06%)
Oct 03, 2019 0.7600 0.7815 0.7600 0.7700 5,212 +0.01(+1.32%)
Oct 02, 2019 0.7600 0.7600 0.7600 0.7600 500 -0.02(-2.64%)
Sep 27, 2019 0.7806 0.7806 0.7806 0 +0.01(+0.72%)
Sep 26, 2019 0.7750 0.7750 0.7750 0.7750 1,000 +0.03(+3.58%)
Sep 25, 2019 0.7482 0.7482 0.7482 0.7482 6,000 -0.01(-1.55%)
Sep 24, 2019 0.7600 0.7600 0.7600 0.7600 3,000 -0.01(-0.65%)
Sep 16, 2019 0.7650 0.7650 0.7650 0 -0.02(-1.92%)
Sep 12, 2019 0.7800 0.7800 0.7800 0 +0.02(+2.24%)
Sep 11, 2019 0.7628 0.7784 0.7550 0.7629 42,250 +0.01(+1.44%)
Sep 09, 2019 0.7521 0.7521 0.7521 0 +0.01(+1.81%)
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.