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

Avrupa Minerals Ltd (OP: AVPMF )

0.0139 -0.0001 (-0.71%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 24, 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 30, 2019 0.0201 0.0224 0.0172 0.0172 65,000 -0.01(-28.93%)
Apr 26, 2019 0.0242 0.0242 0.0242 0 +0.00(+8.52%)
Apr 24, 2019 0.0223 0.0223 0.0223 0 -0.00(-5.11%)
Apr 23, 2019 0.0235 0.0235 0.0235 0.0235 500 +0.00(+0.00%)
Apr 22, 2019 0.0220 0.0235 0.0220 0.0235 11,000 +0.00(+6.33%)
Apr 18, 2019 0.0255 0.0255 0.0221 0.0221 62,000 -0.00(-12.30%)
Apr 17, 2019 0.0310 0.0310 0.0252 0.0252 50,100 -0.00(-16.00%)
Apr 16, 2019 0.0218 0.0300 0.0218 0.0300 70,000 +0.00(+0.33%)
Apr 15, 2019 0.0296 0.0299 0.0296 0.0299 4,000 +0.00(+0.00%)
Apr 11, 2019 0.0299 0.0299 0.0299 0 +0.00(+18.65%)
Apr 10, 2019 0.0237 0.0252 0.0237 0.0252 297,037 -0.00(-16.00%)
Apr 09, 2019 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Apr 08, 2019 0.0300 0.0300 0.0300 0.0300 6,300 +0.00(+4.90%)
Apr 05, 2019 0.0286 0.0286 0.0286 0.0286 59,000 -0.00(-8.04%)
Apr 03, 2019 0.0311 0.0311 0.0311 0 +0.00(+7.61%)
Apr 02, 2019 0.0285 0.0289 0.0285 0.0289 13,000 -0.01(-15.00%)
Apr 01, 2019 0.0340 0.0340 0.0315 0.0340 10,000 +0.00(+13.33%)
Mar 29, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+8.30%)
Mar 28, 2019 0.0287 0.0304 0.0277 0.0277 153,700 -0.00(-5.46%)
Mar 27, 2019 0.0294 0.0294 0.0293 0.0293 30,000 +0.00(+1.74%)
Mar 26, 2019 0.0365 0.0365 0.0283 0.0288 243,800 -0.00(-12.20%)
Mar 25, 2019 0.0328 0.0328 0.0328 0.0328 6,500 +0.00(+1.23%)
Mar 22, 2019 0.0390 0.0390 0.0324 0.0324 61,200 -0.01(-16.92%)
Mar 21, 2019 0.0326 0.0390 0.0326 0.0390 8,400 +0.00(+0.00%)
Mar 20, 2019 0.0395 0.0395 0.0326 0.0390 60,500 +0.00(+11.43%)
Mar 19, 2019 0.0308 0.0395 0.0308 0.0350 27,658 +0.00(+6.06%)
Mar 18, 2019 0.0345 0.0364 0.0330 0.0330 24,000 -0.00(-10.81%)
Mar 15, 2019 0.0370 0.0370 0.0370 0.0370 1,000 -0.00(-6.57%)
Mar 14, 2019 0.0396 0.0396 0.0389 0.0396 26,500 +0.01(+21.10%)
Mar 13, 2019 0.0396 0.0396 0.0327 0.0327 79,100 +0.00(+17.20%)
Mar 12, 2019 0.0347 0.0347 0.0279 0.0279 55,000 -0.00(-2.79%)
Mar 11, 2019 0.0361 0.0361 0.0270 0.0287 60,000 +0.00(+0.00%)
Mar 08, 2019 0.0346 0.0347 0.0287 0.0287 226,000 -0.01(-24.87%)
Mar 07, 2019 0.0324 0.0384 0.0300 0.0382 271,065 +0.01(+17.90%)
Mar 06, 2019 0.0325 0.0325 0.0306 0.0324 199,000 -0.00(-4.99%)
Mar 05, 2019 0.0420 0.0420 0.0341 0.0341 63,100 -0.01(-20.14%)
Mar 04, 2019 0.0365 0.0449 0.0365 0.0427 132,000 +0.00(+0.00%)
Feb 28, 2019 0.0427 0.0427 0.0427 0 +0.00(+1.91%)
Feb 22, 2019 0.0419 0.0419 0.0419 0 -0.00(-2.10%)
Feb 21, 2019 0.0440 0.0440 0.0428 0.0428 35,700 -0.00(-4.46%)
Feb 20, 2019 0.0467 0.0467 0.0400 0.0448 54,152 +0.00(+12.00%)
Feb 19, 2019 0.0343 0.0400 0.0343 0.0400 16,059 +0.00(+9.59%)
Feb 14, 2019 0.0365 0.0365 0.0365 0 +0.00(+4.58%)
Feb 13, 2019 0.0425 0.0425 0.0349 0.0349 62,000 -0.01(-20.68%)
Feb 12, 2019 0.0440 0.0440 0.0440 0.0440 10,800 +0.00(+10.00%)
Feb 11, 2019 0.0400 0.0400 0.0375 0.0400 33,777 +0.00(+9.29%)
Feb 08, 2019 0.0366 0.0366 0.0366 0.0366 1,000 -0.00(-7.81%)
Feb 06, 2019 0.0397 0.0397 0.0397 0 -0.01(-17.81%)
Feb 05, 2019 0.0483 0.0483 0.0483 0.0483 5,000 +0.00(+2.77%)
Feb 04, 2019 0.0467 0.0470 0.0413 0.0470 74,500 -0.00(-6.00%)
Feb 01, 2019 0.0470 0.0500 0.0470 0.0500 50,200 +0.00(+7.07%)
Jan 31, 2019 0.0470 0.0470 0.0467 0.0467 65,000 -0.00(-4.11%)
Jan 29, 2019 0.0486 0.0487 0.0456 0.0487 16,000 +0.01(+17.07%)
Jan 28, 2019 0.0425 0.0485 0.0404 0.0416 67,322 -0.00(-2.58%)
Jan 25, 2019 0.0448 0.0448 0.0427 0.0427 79,500 +0.00(+6.75%)
Jan 24, 2019 0.0440 0.0450 0.0400 0.0400 20,500 +0.00(+0.00%)
Jan 23, 2019 0.0400 0.0400 0.0400 0.0400 3,500 -0.01(-13.04%)
Jan 22, 2019 0.0450 0.0460 0.0450 0.0460 13,000 +0.00(+10.84%)
Jan 18, 2019 0.0404 0.0415 0.0404 0.0415 8,200 -0.00(-7.78%)
Jan 17, 2019 0.0364 0.0450 0.0364 0.0450 28,000 +0.01(+13.92%)
Jan 16, 2019 0.0480 0.0480 0.0390 0.0395 67,000 -0.00(-7.28%)
Jan 14, 2019 0.0426 0.0426 0.0426 0 -0.01(-11.25%)
Jan 09, 2019 0.0480 0.0480 0.0480 0 +0.01(+24.03%)
Jan 08, 2019 0.0387 0.0387 0.0387 0.0387 1,000 -0.01(-19.21%)
Jan 07, 2019 0.0423 0.0480 0.0423 0.0479 17,066 +0.00(+7.88%)
Jan 04, 2019 0.0422 0.0445 0.0422 0.0444 14,000 +0.00(+2.54%)
Jan 03, 2019 0.0403 0.0443 0.0403 0.0433 10,000 +0.00(+8.79%)
Jan 02, 2019 0.0439 0.0439 0.0398 0.0398 20,481 -0.00(-0.50%)
Dec 31, 2018 0.0355 0.0400 0.0355 0.0400 52,000 -0.00(-4.76%)
Dec 28, 2018 0.0400 0.0420 0.0363 0.0420 16,000 +0.00(+5.00%)
Dec 27, 2018 0.0440 0.0440 0.0400 0.0400 11,000 -0.01(-18.37%)
Dec 26, 2018 0.0480 0.0490 0.0480 0.0490 14,000 +0.00(+4.70%)
Dec 24, 2018 0.0468 0.0468 0.0468 0.0468 3,300 +0.00(+10.90%)
Dec 20, 2018 0.0422 0.0422 0.0422 0 -0.00(-0.24%)
Dec 19, 2018 0.0411 0.0446 0.0383 0.0423 46,022 +0.01(+26.27%)
Dec 18, 2018 0.0384 0.0384 0.0335 0.0335 23,385 -0.00(-7.20%)
Dec 17, 2018 0.0302 0.0361 0.0286 0.0361 51,200 -0.00(-5.99%)
Dec 14, 2018 0.0361 0.0406 0.0322 0.0384 93,000 -0.01(-13.90%)
Dec 13, 2018 0.0446 0.0446 0.0446 0.0446 2,500 +0.00(+4.94%)
Dec 12, 2018 0.0425 0.0425 0.0425 0.0425 25,000 +0.01(+17.73%)
Dec 11, 2018 0.0361 0.0361 0.0361 0.0361 20,000 -0.01(-12.38%)
Dec 07, 2018 0.0412 0.0412 0.0412 0.0412 25,000 +0.01(+24.85%)
Dec 06, 2018 0.0360 0.0378 0.0330 0.0330 39,000 -0.00(-2.37%)
Dec 04, 2018 0.0452 0.0452 0.0338 0.0338 104,000 -0.01(-26.36%)
Dec 03, 2018 0.0383 0.0459 0.0364 0.0459 62,500 +0.00(+7.75%)
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%)
Sep 04, 2018 0.0632 0.0650 0.0557 0.0641 47,150 +0.00(+2.07%)
Aug 30, 2018 0.0628 0.0628 0.0628 0 -0.00(-7.24%)
Aug 29, 2018 0.0631 0.0677 0.0631 0.0677 126,000 +0.00(+4.96%)
Aug 28, 2018 0.0669 0.0669 0.0625 0.0645 27,085 -0.01(-8.51%)
Aug 27, 2018 0.0705 0.0705 0.0705 0.0705 7,500 +0.01(+10.50%)
Aug 23, 2018 0.0638 0.0638 0.0638 0 +0.00(+5.80%)
Aug 22, 2018 0.0650 0.0650 0.0603 0.0603 25,000 -0.00(-1.15%)
Aug 21, 2018 0.0584 0.0610 0.0569 0.0610 43,000 -0.01(-7.99%)
Aug 20, 2018 0.0602 0.0663 0.0602 0.0663 36,500 +0.00(+3.92%)
Aug 17, 2018 0.0640 0.0662 0.0637 0.0638 27,000 -0.01(-10.14%)
Aug 16, 2018 0.0710 0.0710 0.0710 0.0710 14,725 +0.00(+1.87%)
Aug 15, 2018 0.0640 0.0710 0.0640 0.0697 90,163 +0.01(+8.91%)
Aug 14, 2018 0.0640 0.0640 0.0640 0.0640 20,100 +0.00(+0.00%)
Aug 13, 2018 0.0640 0.0640 0.0640 0.0640 17,000 -0.00(-1.54%)
Aug 10, 2018 0.0640 0.0656 0.0640 0.0650 50,000 -0.01(-8.32%)
Aug 09, 2018 0.0692 0.0709 0.0639 0.0709 83,750 +0.00(+3.20%)
Aug 08, 2018 0.0724 0.0747 0.0603 0.0687 143,256 -0.00(-4.98%)
Aug 07, 2018 0.0643 0.0723 0.0643 0.0723 11,800 +0.01(+11.23%)
Aug 06, 2018 0.0700 0.0750 0.0650 0.0650 36,800 -0.01(-7.14%)
Aug 03, 2018 0.0733 0.0733 0.0674 0.0700 7,000 +0.00(+0.00%)
Aug 02, 2018 0.0785 0.0785 0.0700 0.0700 40,768 +0.00(+2.94%)
Aug 01, 2018 0.0680 0.0680 0.0680 0.0680 1,000 -0.00(-2.86%)
Jul 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Jul 27, 2018 0.0680 0.0680 0.0680 0.0680 10,000 +0.00(+6.58%)
Jul 26, 2018 0.0666 0.0726 0.0638 0.0638 30,930 -0.01(-8.86%)
Jul 25, 2018 0.0737 0.0737 0.0699 0.0700 63,125 +0.00(+6.38%)
Jul 24, 2018 0.0658 0.0658 0.0634 0.0658 13,002 -0.00(-5.46%)
Jul 23, 2018 0.0723 0.0723 0.0696 0.0696 11,000 -0.00(-6.24%)
Jul 20, 2018 0.0742 0.0635 0.0742 37,964 -0.00(-6.03%)
Jul 19, 2018 0.0767 0.0797 0.0767 0.0790 25,300 -0.00(-0.50%)
Jul 18, 2018 0.0740 0.0800 0.0680 0.0794 102,257 +0.01(+7.30%)
Jul 17, 2018 0.0740 0.0770 0.0700 0.0740 30,300 +0.00(+5.71%)
Jul 16, 2018 0.0700 0.0700 0.0700 0.0700 31,401 -0.01(-7.89%)
Jul 13, 2018 0.0700 0.0700 0.0760 69,067 +0.01(+8.57%)
Jul 11, 2018 0.0700 0.0700 0.0700 0 -0.02(-17.74%)
Jul 10, 2018 0.0825 0.0851 0.0711 0.0851 157,420 +0.00(+5.06%)
Jul 09, 2018 0.0843 0.0843 0.0810 0.0810 11,000 -0.00(-0.49%)
Jul 06, 2018 0.0879 0.0879 0.0699 0.0814 133,125 -0.00(-4.24%)
Jul 05, 2018 0.0877 0.0878 0.0800 0.0850 46,950 -0.00(-5.56%)
Jul 03, 2018 0.0900 0.0900 0.0900 0 -0.00(-3.23%)
Jul 02, 2018 0.0850 0.0970 0.0850 0.0930 25,480 +0.01(+12.05%)
Jun 29, 2018 0.0840 0.0840 0.0828 0.0830 60,300 -0.00(-0.60%)
Jun 28, 2018 0.0845 0.0845 0.0835 0.0835 14,520 -0.00(-1.18%)
Jun 27, 2018 0.0900 0.0900 0.0845 0.0845 39,455 -0.01(-7.04%)
Jun 26, 2018 0.0800 0.0909 0.0800 0.0909 50,113 +0.01(+13.62%)
Jun 25, 2018 0.0800 0.0800 0.0800 0.0800 16,100 -0.01(-11.11%)
Jun 22, 2018 0.0800 0.0900 0.0800 0.0900 26,561 +0.01(+7.27%)
Jun 21, 2018 0.0862 0.0875 0.0836 0.0839 127,550 -0.00(-1.29%)
Jun 20, 2018 0.0790 0.0900 0.0790 0.0850 25,700 -0.01(-9.67%)
Jun 19, 2018 0.0910 0.0941 0.0830 0.0941 150,300 +0.00(+2.39%)
Jun 18, 2018 0.0940 0.0950 0.0830 0.0919 229,859 -0.00(-0.33%)
Jun 15, 2018 0.1000 0.0709 0.0922 894,380 +0.02(+30.04%)
Jun 12, 2018 0.0709 0.0709 0.0709 0 +0.00(+0.57%)
Jun 11, 2018 0.0704 0.0705 0.0704 0.0705 11,000 -0.00(-5.62%)
Jun 08, 2018 0.0620 0.0747 0.0620 0.0747 40,000 +0.01(+9.69%)
Jun 07, 2018 0.0681 0.0681 0.0681 0.0681 2,000 -0.01(-7.97%)
Jun 04, 2018 0.0740 0.0740 0.0740 0 +0.01(+10.78%)
Jun 01, 2018 0.0788 0.0788 0.0668 0.0668 93,000 -0.01(-13.47%)
May 31, 2018 0.0772 0.0772 0.0772 0.0772 7,142 +0.01(+8.58%)
May 30, 2018 0.0790 0.0790 0.0711 0.0711 67,500 -0.00(-5.20%)
May 29, 2018 0.0742 0.0800 0.0742 0.0750 183,000 +0.00(+0.27%)
May 24, 2018 0.0748 0.0748 0.0748 0 +0.00(+3.46%)
May 23, 2018 0.0860 0.0860 0.0723 0.0723 40,646 -0.01(-15.93%)
May 22, 2018 0.0860 0.0860 0.0860 0.0860 26,000 +0.02(+24.64%)
May 21, 2018 0.1000 0.1000 0.0690 0.0690 27,700 -0.02(-25.81%)
May 18, 2018 0.0920 0.0939 0.0800 0.0930 85,011 +0.00(+0.65%)
May 17, 2018 0.1030 0.1030 0.0850 0.0924 89,500 +0.00(+5.17%)
May 16, 2018 0.0877 0.0879 0.0810 0.0879 125,500 +0.00(+2.64%)
May 15, 2018 0.0670 0.0859 0.0670 0.0856 146,944 +0.01(+19.39%)
May 14, 2018 0.0717 0.0717 0.0717 0.0717 1,000 -0.00(-3.11%)
May 10, 2018 0.0740 0.0740 0.0740 0 +0.00(+4.67%)
May 08, 2018 0.0707 0.0707 0.0707 0 -0.00(-5.61%)
May 07, 2018 0.0789 0.0789 0.0749 0.0749 98,000 -0.00(-3.85%)
May 03, 2018 0.0779 0.0779 0.0779 0 +0.01(+15.75%)
May 02, 2018 0.0673 0.0673 0.0673 0.0673 8,000 -0.00(-0.15%)
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.