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

Adventus Mining Corp (OP: ADVZF )

0.3428 -0.0272 (-7.35%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 7, 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 (%)
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%)
Sep 04, 2019 0.7387 0.7387 0.7387 0 +0.02(+2.36%)
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%)
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.