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 30, 2019 0.7217 0.7217 0.7217 0 -0.01(-1.90%)
Aug 27, 2019 0.7357 0.7357 0.7357 0 -0.02(-3.07%)
Aug 22, 2019 0.7590 0.7590 0.7590 0 +0.01(+1.04%)
Aug 21, 2019 0.7512 0.7512 0.7512 0.7512 755 -0.03(-4.12%)
Aug 14, 2019 0.7835 0.7835 0.7835 0 -0.01(-1.69%)
Aug 13, 2019 0.7563 0.7970 0.7563 0.7970 1,500 +0.04(+5.94%)
Aug 12, 2019 0.7710 0.7710 0.7523 0.7523 7,000 -0.01(-0.73%)
Aug 09, 2019 0.7578 0.7578 0.7578 0.7578 100 +0.01(+0.72%)
Aug 07, 2019 0.7524 0.7524 0.7524 0 -0.00(-0.21%)
Aug 06, 2019 0.7540 0.7540 0.7540 0.7540 5,000 +0.03(+4.58%)
Aug 05, 2019 0.6830 0.7210 0.6100 0.7210 7,500 -0.05(-5.94%)
Aug 02, 2019 0.7621 0.7665 0.7621 0.7665 5,800 -0.00(-0.18%)
Aug 01, 2019 0.7679 0.7679 0.7679 0.7679 750 -0.01(-1.55%)
Jul 31, 2019 0.8000 0.8000 0.7800 0.7800 7,100 +0.00(+0.22%)
Jul 30, 2019 0.8000 0.8000 0.7783 0.7783 1,600 -0.02(-2.83%)
Jul 26, 2019 0.8010 0.8010 0.8010 0 -0.01(-1.17%)
Jul 25, 2019 0.8105 0.8105 0.8105 0.8105 500 -0.06(-6.50%)
Jul 18, 2019 0.8668 0.8668 0.8668 0 +0.00(+0.38%)
Jul 16, 2019 0.8635 0.8635 0.8635 0 +0.01(+0.61%)
Jul 15, 2019 0.8360 0.8739 0.8360 0.8583 2,208 +0.04(+5.03%)
Jul 12, 2019 0.8251 0.8251 0.8172 0.8172 1,000 +0.01(+0.89%)
Jul 11, 2019 0.8102 0.8223 0.8100 0.8100 2,600 +0.03(+3.55%)
Jul 10, 2019 0.7822 0.7822 0.7822 0.7822 1,152 -0.02(-2.23%)
Jul 08, 2019 0.8000 0.8000 0.8000 0 +0.07(+10.04%)
Jul 05, 2019 0.7270 0.7270 0.7270 0.7270 4,000 +0.09(+13.59%)
Jul 01, 2019 0.6400 0.6400 0.6400 0 -0.12(-15.78%)
Jun 26, 2019 0.7599 0.7599 0.7599 0 +0.01(+0.92%)
Jun 25, 2019 0.7390 0.7530 0.7390 0.7530 2,430 -0.00(-0.03%)
Jun 24, 2019 0.7532 0.7532 0.7532 0.7532 500 +0.01(+0.70%)
Jun 20, 2019 0.7480 0.7480 0.7480 0 +0.01(+1.40%)
Jun 19, 2019 0.7377 0.7377 0.7377 0.7377 6,000 -0.01(-1.64%)
Jun 18, 2019 0.7500 0.7500 0.7500 0.7500 500 -0.06(-6.90%)
Jun 14, 2019 0.8056 0.8056 0.8056 0 -0.02(-2.35%)
Jun 13, 2019 0.8250 0.8250 0.8250 0.8250 500 +0.05(+6.82%)
Jun 07, 2019 0.7723 0.7723 0.7723 0 +0.04(+6.03%)
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.