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

Avrupa Minerals Ltd (OP: AVPMF )

0.0140 UNCHANGED
Last Price Updated: 2:05 PM EDT, May 17, 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 (%)
Apr 28, 2017 0.0735 0.0735 0.0735 0.0735 26,000 -0.00(-2.00%)
Apr 24, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 20, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 19, 2017 0.0707 0.0750 0.0679 0.0750 7,707 -0.00(-4.09%)
Apr 07, 2017 0.0782 0.0782 0.0782 0 +0.00(+0.26%)
Apr 06, 2017 0.0645 0.0780 0.0631 0.0780 6,324 +0.01(+14.37%)
Apr 05, 2017 0.0682 0.0682 0.0682 0.0682 5,000 -0.01(-10.14%)
Apr 04, 2017 0.0619 0.0759 0.0619 0.0759 21,200 -0.00(-5.36%)
Mar 31, 2017 0.0802 0.0802 0.0802 0 +0.00(+4.16%)
Mar 30, 2017 0.0770 0.0770 0.0770 0.0770 324 -0.00(-3.75%)
Mar 27, 2017 0.0800 0.0800 0.0800 0 -0.00(-4.76%)
Mar 13, 2017 0.0840 0.0840 0.0840 0 -0.00(-3.45%)
Mar 10, 2017 0.0703 0.0870 0.0703 0.0870 50,900 +0.01(+13.43%)
Mar 08, 2017 0.0767 0.0767 0.0767 0 +0.00(+5.07%)
Mar 07, 2017 0.0741 0.0751 0.0730 0.0730 35,000 +0.00(+0.00%)
Mar 06, 2017 0.0730 0.0730 0.0730 0.0730 20,000 -0.02(-20.65%)
Mar 01, 2017 0.0920 0.0920 0.0920 0 +0.00(+1.32%)
Feb 28, 2017 0.0870 0.0908 0.0870 0.0908 12,625 +0.01(+12.10%)
Feb 27, 2017 0.0829 0.0829 0.0810 0.0810 61,458 +0.01(+7.87%)
Feb 24, 2017 0.0761 0.0761 0.0751 0.0751 5,050 -0.01(-8.43%)
Feb 14, 2017 0.0820 0.0820 0.0820 0 -0.00(-5.42%)
Feb 13, 2017 0.0867 0.0867 0.0867 0.0867 4,000 -0.01(-13.30%)
Feb 08, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 06, 2017 0.0900 0.0900 0.0900 0 -0.01(-9.60%)
Feb 03, 2017 0.0996 0.0996 0.0996 0.0996 5,000 +0.01(+10.62%)
Feb 02, 2017 0.0979 0.0979 0.0900 0.0900 38,000 -0.00(-3.23%)
Feb 01, 2017 0.0954 0.0954 0.0930 0.0930 33,100 -0.00(-1.06%)
Jan 31, 2017 0.0949 0.0949 0.0940 0.0940 26,470 +0.00(+1.08%)
Jan 30, 2017 0.0930 0.0930 0.0930 0.0930 41,500 -0.01(-11.43%)
Jan 27, 2017 0.1032 0.1050 0.1032 0.1050 2,050 +0.00(+0.86%)
Jan 24, 2017 0.1041 0.1041 0.1041 0 +0.01(+11.94%)
Jan 23, 2017 0.0930 0.0930 0.0930 0.0930 10,000 +0.00(+1.86%)
Jan 20, 2017 0.0848 0.0948 0.0848 0.0913 16,000 -0.00(-3.69%)
Jan 19, 2017 0.0948 0.0948 0.0948 0.0948 10,000 +0.00(+0.21%)
Jan 17, 2017 0.0946 0.0946 0.0946 0 +0.01(+7.50%)
Jan 13, 2017 0.0880 0.0880 0.0880 0 +0.00(+3.53%)
Jan 12, 2017 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.45%)
Jan 11, 2017 0.0899 0.0899 0.0899 0.0899 4,000 -0.00(-0.11%)
Jan 09, 2017 0.0900 0.0900 0.0900 0 -0.00(-0.66%)
Jan 05, 2017 0.0906 0.0906 0.0906 0 -0.00(-4.93%)
Jan 04, 2017 0.0940 0.0953 0.0938 0.0953 27,400 -0.00(-4.03%)
Jan 03, 2017 0.0993 0.0993 0.0993 0.0993 12,000 +0.01(+12.59%)
Dec 30, 2016 0.0882 0.0882 0.0882 0 +0.01(+7.82%)
Dec 28, 2016 0.0818 0.0818 0.0818 0 -0.01(-10.11%)
Dec 22, 2016 0.0910 0.0910 0.0910 0 -0.00(-2.15%)
Dec 15, 2016 0.0930 0.0930 0.0930 0 +0.00(+1.64%)
Dec 13, 2016 0.0915 0.0915 0.0915 0 +0.00(+3.51%)
Dec 09, 2016 0.0884 0.0884 0.0884 0 -0.00(-1.78%)
Dec 06, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.56%)
Dec 05, 2016 0.0895 0.0895 0.0895 0.0895 1,000 -0.00(-1.21%)
Nov 28, 2016 0.0906 0.0906 0.0906 0 -0.01(-7.55%)
Nov 22, 2016 0.0980 0.0980 0.0980 0 +0.01(+16.11%)
Nov 21, 2016 0.0844 0.0844 0.0844 0.0844 3,000 -0.00(-5.17%)
Nov 18, 2016 0.0802 0.0937 0.0802 0.0890 49,442 -0.01(-5.82%)
Nov 16, 2016 0.0945 0.0945 0.0945 0 +0.00(+5.00%)
Nov 14, 2016 0.0900 0.0900 0.0900 0 -0.03(-22.28%)
Nov 11, 2016 0.0950 0.1158 0.0950 0.1158 140,000 +0.03(+31.44%)
Nov 10, 2016 0.0960 0.0960 0.0881 0.0881 37,350 -0.01(-11.10%)
Nov 09, 2016 0.0900 0.0991 0.0900 0.0991 4,000 -0.01(-9.91%)
Nov 07, 2016 0.1100 0.1100 0.1100 0 -0.00(-2.74%)
Nov 04, 2016 0.1149 0.1186 0.1030 0.1131 120,000 -0.00(-4.23%)
Nov 03, 2016 0.1181 0.1181 0.1065 0.1181 10,500 +0.01(+6.68%)
Nov 02, 2016 0.1107 0.1107 0.1107 0.1107 2,000 -0.00(-2.89%)
Nov 01, 2016 0.1180 0.1180 0.1090 0.1140 16,000 -0.00(-3.39%)
Oct 31, 2016 0.1220 0.1220 0.1180 0.1180 35,000 +0.00(+0.77%)
Oct 28, 2016 0.1250 0.1250 0.1171 0.1171 25,500 -0.00(-0.76%)
Oct 24, 2016 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Oct 20, 2016 0.1200 0.1200 0.1200 0 -0.01(-9.23%)
Oct 19, 2016 0.1322 0.1322 0.1322 0.1322 500 +0.00(+3.52%)
Oct 18, 2016 0.1163 0.1277 0.1150 0.1277 8,000 +0.01(+9.15%)
Oct 14, 2016 0.1170 0.1170 0.1170 0 -0.01(-7.14%)
Oct 12, 2016 0.1260 0.1260 0.1260 0 +0.01(+8.62%)
Oct 11, 2016 0.1168 0.1190 0.1160 0.1160 11,000 +0.00(+0.00%)
Oct 07, 2016 0.1160 0.1160 0.1160 0 +0.00(+0.43%)
Oct 06, 2016 0.1155 0.1155 0.1155 0.1155 10,600 -0.00(-0.26%)
Oct 05, 2016 0.1158 0.1158 0.1158 0.1158 4,000 -0.00(-3.02%)
Oct 04, 2016 0.1196 0.1300 0.1155 0.1194 70,500 +0.00(+0.34%)
Oct 03, 2016 0.1234 0.1234 0.1190 0.1190 17,000 -0.01(-4.80%)
Sep 30, 2016 0.1200 0.1300 0.1200 0.1250 24,500 -0.01(-6.58%)
Sep 29, 2016 0.1338 0.1338 0.1338 0.1338 0 +0.00(+0.00%)
Sep 28, 2016 0.1338 0.1338 0.1338 0.1338 1,450 -0.00(-2.97%)
Sep 27, 2016 0.1379 0.1379 0.1379 0.1379 0 +0.00(+0.00%)
Sep 26, 2016 0.1380 0.1380 0.1303 0.1379 25,000 -0.00(-0.07%)
Sep 23, 2016 0.1312 0.1380 0.1312 0.1380 30,500 +0.02(+12.84%)
Sep 22, 2016 0.1280 0.1346 0.1178 0.1223 132,500 -0.02(-14.30%)
Sep 21, 2016 0.1290 0.1427 0.1290 0.1427 99,000 +0.01(+10.84%)
Sep 20, 2016 0.1250 0.1345 0.1250 0.1287 17,000 +0.01(+5.53%)
Sep 19, 2016 0.1369 0.1419 0.1220 0.1220 26,500 -0.02(-12.98%)
Sep 16, 2016 0.1379 0.1410 0.1340 0.1402 55,700 -0.01(-4.23%)
Sep 15, 2016 0.1450 0.1464 0.1301 0.1464 135,100 +0.01(+6.79%)
Sep 14, 2016 0.1497 0.1500 0.1351 0.1371 92,300 -0.01(-6.23%)
Sep 13, 2016 0.1465 0.1501 0.1443 0.1462 292,600 +0.00(+2.24%)
Sep 12, 2016 0.1271 0.1580 0.1163 0.1430 239,267 +0.01(+11.72%)
Sep 09, 2016 0.1280 0.1280 0.1280 0.1280 5,000 +0.00(+1.75%)
Sep 08, 2016 0.1258 0.1258 0.1258 0.1258 10,000 +0.00(+0.48%)
Sep 07, 2016 0.1252 0.1252 0.1252 0.1252 2,900 -0.00(-2.34%)
Sep 02, 2016 0.1282 0.1282 0.1282 0 +0.01(+8.28%)
Sep 01, 2016 0.1200 0.1200 0.1184 0.1184 11,500 -0.00(-1.33%)
Aug 31, 2016 0.1218 0.1218 0.1200 0.1200 8,000 -0.00(-3.30%)
Aug 30, 2016 0.1241 0.1241 0.1241 0.1241 10,000 -0.00(-0.64%)
Aug 29, 2016 0.1249 0.1249 0.1249 0.1249 7,000 -0.02(-11.42%)
Aug 26, 2016 0.1410 0.1410 0.1410 0.1410 14,000 +0.01(+9.47%)
Aug 24, 2016 0.1288 0.1288 0.1288 0 -0.02(-15.32%)
Aug 22, 2016 0.1521 0.1521 0.1521 0 -0.00(-2.31%)
Aug 19, 2016 0.1762 0.1762 0.1542 0.1557 186,900 -0.01(-5.35%)
Aug 18, 2016 0.1342 0.1858 0.1303 0.1645 556,750 +0.03(+26.34%)
Aug 17, 2016 0.1337 0.1337 0.1302 0.1302 6,100 +0.02(+17.40%)
Aug 16, 2016 0.1109 0.1109 0.1109 0.1109 10,000 +0.00(+0.64%)
Aug 12, 2016 0.1102 0.1102 0.1102 0 -0.01(-5.16%)
Aug 09, 2016 0.1162 0.1162 0.1162 0 +0.00(+0.17%)
Aug 04, 2016 0.1160 0.1160 0.1160 0 -0.00(-2.93%)
Aug 02, 2016 0.1195 0.1195 0.1195 0 +0.01(+4.64%)
Jul 29, 2016 0.1142 0.1142 0.1142 0 -0.00(-3.63%)
Jul 25, 2016 0.1185 0.1185 0.1185 0 +0.00(+1.37%)
Jul 20, 2016 0.1169 0.1169 0.1169 0 +0.01(+9.56%)
Jul 14, 2016 0.1067 0.1067 0.1067 0 -0.01(-9.11%)
Jul 12, 2016 0.1174 0.1174 0.1174 0 -0.00(-2.81%)
Jul 08, 2016 0.1208 0.1208 0.1208 0 +0.00(+2.72%)
Jul 05, 2016 0.1132 0.1170 0.1032 0.1176 31,001 +0.03(+29.23%)
Jun 27, 2016 0.0910 0.0910 0.0910 0 +0.00(+0.11%)
Jun 15, 2016 0.0909 0.0909 0.0909 0 +0.00(+3.89%)
May 27, 2016 0.0875 0.0875 0.0875 0 +0.01(+11.04%)
May 20, 2016 0.0788 0.0788 0.0788 0 -0.00(-4.02%)
May 09, 2016 0.0821 0.0821 0.0821 0 +0.01(+13.55%)
May 06, 2016 0.0600 0.0723 0.0600 0.0723 70,500 -0.00(-0.96%)
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.