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

Avrupa Minerals Ltd (OP: AVPMF )

0.0382 +0.0082 (+27.33%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 20, 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 (%)
Nov 30, 2018 0.0465 0.0465 0.0426 0.0426 29,700 -0.00(-8.58%)
Nov 29, 2018 0.0464 0.0466 0.0464 0.0466 49,347 +0.00(+0.22%)
Nov 28, 2018 0.0425 0.0465 0.0425 0.0465 63,650 +0.00(+10.45%)
Nov 27, 2018 0.0426 0.0426 0.0421 0.0421 56,000 +0.00(+7.67%)
Nov 26, 2018 0.0391 0.0391 0.0391 0.0391 268,600 +0.00(+0.26%)
Nov 21, 2018 0.0390 0.0390 0.0390 0 +0.01(+35.42%)
Nov 20, 2018 0.0315 0.0327 0.0288 0.0288 27,800 -0.00(-12.46%)
Nov 19, 2018 0.0365 0.0365 0.0329 0.0329 28,700 +0.00(+5.11%)
Nov 16, 2018 0.0313 0.0313 0.0313 0.0313 40,000 -0.00(-6.57%)
Nov 15, 2018 0.0335 0.0335 0.0335 0.0335 50,000 -0.01(-13.66%)
Nov 14, 2018 0.0345 0.0388 0.0345 0.0388 15,000 +0.00(+8.08%)
Nov 13, 2018 0.0370 0.0370 0.0359 0.0359 10,000 -0.00(-3.49%)
Nov 12, 2018 0.0339 0.0430 0.0339 0.0372 19,500 +0.00(+1.36%)
Nov 09, 2018 0.0367 0.0367 0.0367 0.0367 12,000 -0.01(-21.75%)
Nov 07, 2018 0.0469 0.0469 0.0469 0 +0.01(+27.79%)
Nov 06, 2018 0.0459 0.0459 0.0367 0.0367 105,000 -0.01(-22.25%)
Nov 05, 2018 0.0400 0.0472 0.0400 0.0472 251,000 +0.00(+4.89%)
Nov 02, 2018 0.0440 0.0450 0.0440 0.0450 14,500 +0.00(+4.17%)
Nov 01, 2018 0.0422 0.0432 0.0422 0.0432 42,200 +0.01(+13.39%)
Oct 31, 2018 0.0400 0.0400 0.0381 0.0381 13,350 -0.00(-3.30%)
Oct 30, 2018 0.0330 0.0394 0.0330 0.0394 25,000 -0.00(-0.25%)
Oct 26, 2018 0.0395 0.0395 0.0395 0 -0.00(-0.50%)
Oct 24, 2018 0.0397 0.0397 0.0397 0 +0.00(+1.79%)
Oct 23, 2018 0.0395 0.0395 0.0390 0.0390 64,800 -0.00(-2.50%)
Oct 22, 2018 0.0400 0.0432 0.0370 0.0400 53,500 -0.00(-7.62%)
Oct 19, 2018 0.0440 0.0472 0.0433 0.0433 50,000 +0.00(+0.00%)
Oct 17, 2018 0.0433 0.0433 0.0433 0 +0.00(+8.25%)
Oct 16, 2018 0.0440 0.0440 0.0400 0.0400 4,000 -0.00(-8.26%)
Oct 15, 2018 0.0351 0.0436 0.0351 0.0436 27,808 +0.00(+0.46%)
Oct 12, 2018 0.0359 0.0434 0.0327 0.0434 137,200 +0.01(+21.23%)
Oct 10, 2018 0.0358 0.0358 0.0358 0 -0.00(-0.83%)
Oct 08, 2018 0.0361 0.0361 0.0361 0 +0.00(+0.28%)
Oct 05, 2018 0.0400 0.0421 0.0360 0.0360 57,900 -0.00(-4.00%)
Oct 04, 2018 0.0415 0.0415 0.0375 0.0375 30,000 -0.01(-23.31%)
Oct 03, 2018 0.0441 0.0489 0.0339 0.0489 36,600 +0.01(+12.41%)
Oct 02, 2018 0.0402 0.0435 0.0390 0.0435 159,600 +0.01(+16.00%)
Oct 01, 2018 0.0379 0.0379 0.0375 0.0375 100,100 +0.00(+0.81%)
Sep 27, 2018 0.0372 0.0372 0.0372 0 -0.00(-7.00%)
Sep 26, 2018 0.0412 0.0478 0.0400 0.0400 78,652 -0.00(-2.91%)
Sep 25, 2018 0.0412 0.0412 0.0400 0.0412 62,000 -0.00(-0.24%)
Sep 24, 2018 0.0414 0.0442 0.0413 0.0413 46,000 -0.00(-8.22%)
Sep 21, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+8.70%)
Sep 20, 2018 0.0401 0.0430 0.0401 0.0414 61,000 -0.00(-9.80%)
Sep 19, 2018 0.0471 0.0471 0.0459 0.0459 9,000 +0.00(+0.66%)
Sep 17, 2018 0.0456 0.0456 0.0456 0 +0.00(+7.80%)
Sep 14, 2018 0.0423 0.0423 0.0423 0.0423 1,200 -0.00(-9.81%)
Sep 13, 2018 0.0501 0.0556 0.0469 0.0469 69,300 -0.01(-19.14%)
Sep 12, 2018 0.0600 0.0600 0.0580 0.0580 16,000 +0.00(+6.23%)
Sep 11, 2018 0.0520 0.0580 0.0436 0.0546 49,500 +0.01(+14.47%)
Sep 10, 2018 0.0532 0.0532 0.0477 0.0477 56,500 -0.01(-13.27%)
Sep 07, 2018 0.0500 0.0550 0.0456 0.0550 239,400 +0.00(+6.18%)
Sep 06, 2018 0.0564 0.0615 0.0518 0.0518 11,100 -0.00(-6.16%)
Sep 05, 2018 0.0590 0.0614 0.0526 0.0552 40,000 -0.01(-13.88%)
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.