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 (%)
Mar 31, 2022 0.6170 0.6205 0.6144 0.6144 24,500 -0.02(-3.43%)
Mar 30, 2022 0.6300 0.6362 0.6300 0.6362 2,000 -0.00(-0.59%)
Mar 29, 2022 0.6322 0.6436 0.6278 0.6400 22,200 -0.01(-1.61%)
Mar 28, 2022 0.6389 0.6505 0.6248 0.6505 24,880 +0.01(+1.64%)
Mar 25, 2022 0.6400 0.6400 0.6400 0.6400 500 +0.00(+0.00%)
Mar 24, 2022 0.6512 0.6512 0.6300 0.6400 5,529 -0.01(-1.43%)
Mar 23, 2022 0.6660 0.6700 0.6493 0.6493 15,000 -0.01(-1.62%)
Mar 22, 2022 0.6391 0.6600 0.6300 0.6600 27,100 +0.02(+3.00%)
Mar 21, 2022 0.6384 0.6408 0.6384 0.6408 830 -0.02(-2.91%)
Mar 18, 2022 0.6600 0.6650 0.6600 0.6600 19,900 +0.00(+0.06%)
Mar 17, 2022 0.6610 0.6610 0.6580 0.6596 2,000 +0.04(+7.08%)
Mar 16, 2022 0.6322 0.6322 0.6160 0.6160 13,850 +0.00(+0.16%)
Mar 15, 2022 0.6136 0.6150 0.6136 0.6150 15,450 +0.02(+2.50%)
Mar 14, 2022 0.6022 0.6097 0.6000 0.6000 26,550 -0.01(-1.66%)
Mar 11, 2022 0.6021 0.6172 0.6000 0.6101 39,970 +0.01(+1.68%)
Mar 10, 2022 0.6000 0.6000 0.5800 0.6000 34,450 +0.01(+1.69%)
Mar 09, 2022 0.5822 0.5968 0.5822 0.5900 8,990 -0.01(-1.19%)
Mar 08, 2022 0.5950 0.6090 0.5907 0.5971 32,638 -0.00(-0.15%)
Mar 07, 2022 0.6086 0.6086 0.5560 0.5980 108,602 -0.02(-2.76%)
Mar 04, 2022 0.6200 0.6200 0.5960 0.6150 54,000 +0.00(+0.00%)
Mar 03, 2022 0.6100 0.6170 0.6000 0.6150 24,350 -0.01(-0.81%)
Mar 02, 2022 0.6275 0.6275 0.6094 0.6200 11,206 +0.01(+1.74%)
Mar 01, 2022 0.6426 0.6535 0.6027 0.6094 97,009 -0.02(-3.27%)
Feb 28, 2022 0.5880 0.6300 0.5880 0.6300 21,236 +0.04(+7.23%)
Feb 25, 2022 0.6000 0.6000 0.5850 0.5875 68,500 -0.02(-3.69%)
Feb 24, 2022 0.6200 0.6222 0.6000 0.6100 77,860 -0.02(-3.16%)
Feb 23, 2022 0.6400 0.6500 0.6299 0.6299 14,654 -0.01(-1.58%)
Feb 22, 2022 0.6300 0.6400 0.6289 0.6400 36,690 +0.01(+1.83%)
Feb 18, 2022 0.6285 0 +0.00(+0.02%)
Feb 17, 2022 0.6420 0.6478 0.6284 0.6284 17,400 -0.01(-1.27%)
Feb 16, 2022 0.6369 0.6477 0.6365 0.6365 14,170 +0.02(+2.66%)
Feb 15, 2022 0.6362 0.6500 0.6200 0.6200 22,865 -0.02(-3.13%)
Feb 14, 2022 0.6245 0.6487 0.6245 0.6400 152,300 +0.00(+0.00%)
Feb 11, 2022 0.6188 0.6589 0.6188 0.6400 89,950 +0.00(+0.39%)
Feb 10, 2022 0.6150 0.6375 0.6100 0.6375 86,364 +0.04(+6.25%)
Feb 09, 2022 0.6100 0.6190 0.6000 0.6000 40,900 -0.01(-1.64%)
Feb 08, 2022 0.6200 0.6200 0.6000 0.6100 134,685 -0.01(-0.94%)
Feb 07, 2022 0.6000 0.6181 0.6000 0.6158 66,200 +0.01(+1.28%)
Feb 04, 2022 0.6130 0.6149 0.6080 0.6080 247,000 -0.01(-0.82%)
Feb 03, 2022 0.6192 0.6100 0.6130 77,800 -0.02(-2.61%)
Feb 02, 2022 0.6400 0.6491 0.6294 0.6294 35,080 -0.01(-1.50%)
Feb 01, 2022 0.6300 0.6425 0.6259 0.6390 32,990 +0.01(+1.85%)
Jan 31, 2022 0.6339 0.6388 0.6220 0.6274 22,170 -0.01(-1.20%)
Jan 28, 2022 0.6480 0.6480 0.6157 0.6350 44,650 -0.01(-2.16%)
Jan 27, 2022 0.6711 0.6892 0.6439 0.6490 21,165 -0.04(-5.31%)
Jan 26, 2022 0.6830 0.6854 0.6830 0.6854 1,230 +0.00(+0.06%)
Jan 25, 2022 0.6850 0.6850 0.6781 0.6850 4,350 -0.00(-0.06%)
Jan 24, 2022 0.7000 0.7003 0.6633 0.6854 17,521 -0.02(-2.92%)
Jan 21, 2022 0.7150 0.7360 0.7050 0.7060 40,150 -0.03(-4.00%)
Jan 20, 2022 0.7580 0.7670 0.7310 0.7354 215,989 -0.12(-14.49%)
Jan 19, 2022 0.8340 0.8600 0.8110 0.8600 71,936 +0.03(+3.12%)
Jan 18, 2022 0.8500 0.8544 0.8251 0.8340 137,470 +0.03(+4.18%)
Jan 14, 2022 0.8005 0 -0.02(-2.38%)
Jan 12, 2022 0.8200 0 +0.02(+2.50%)
Jan 11, 2022 0.7800 0.8050 0.7800 0.8000 23,300 +0.04(+5.76%)
Jan 10, 2022 0.7615 0.7615 0.7564 0.7564 4,000 -0.01(-1.77%)
Jan 07, 2022 0.7700 0.7700 0.7700 0.7700 1,000 +0.03(+4.66%)
Jan 06, 2022 0.7378 0.7475 0.7357 0.7357 3,200 -0.03(-4.08%)
Jan 05, 2022 0.7751 0.7859 0.7470 0.7670 48,169 +0.02(+2.27%)
Jan 04, 2022 0.7500 0.7500 0.7462 0.7500 20,000 +0.01(+2.03%)
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.