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, 2020 0.0159 0.0159 0.0159 0.0159 120 -0.00(-6.47%)
Apr 29, 2020 0.0140 0.0170 0.0100 0.0170 142,000 +0.00(+8.28%)
Apr 27, 2020 0.0157 0.0157 0.0157 0 +0.01(+145.31%)
Apr 23, 2020 0.0064 0.0064 0.0064 0 -0.01(-60.00%)
Apr 22, 2020 0.0147 0.0160 0.0100 0.0160 51,003 +0.00(+8.84%)
Apr 20, 2020 0.0147 0.0147 0.0147 0 +0.00(+47.00%)
Apr 16, 2020 0.0100 0.0100 0.0100 0 -0.00(-13.79%)
Apr 15, 2020 0.0099 0.0147 0.0099 0.0116 12,972 +0.00(+4.50%)
Apr 14, 2020 0.0159 0.0159 0.0111 0.0111 26,100 -0.00(-14.62%)
Apr 13, 2020 0.0100 0.0130 0.0100 0.0130 2,811 +0.01(+150.00%)
Apr 09, 2020 0.0052 0.0052 0.0052 0.0052 1,200 -0.00(-45.83%)
Apr 07, 2020 0.0096 0.0096 0.0096 0 -0.00(-23.81%)
Apr 06, 2020 0.0126 0.0126 0.0126 0.0126 5,000 +0.00(+0.80%)
Apr 03, 2020 0.0070 0.0125 0.0070 0.0125 2,500 +0.01(+140.38%)
Apr 02, 2020 0.0052 0.0052 0.0052 3 +0.00(+0.00%)
Apr 01, 2020 0.0052 0.0052 0.0052 0.0052 17,612 -0.00(-31.58%)
Mar 31, 2020 0.0100 0.0100 0.0076 0.0076 13,712 +0.00(+28.81%)
Mar 30, 2020 0.0151 0.0156 0.0059 0.0059 76,000 -0.01(-59.31%)
Mar 27, 2020 0.0145 0.0145 0.0145 80 +0.00(+0.00%)
Mar 26, 2020 0.0136 0.0145 0.0136 0.0145 7,000 +0.00(+11.54%)
Mar 25, 2020 0.0130 0.0130 0.0130 0.0130 5,000 +0.01(+85.71%)
Mar 24, 2020 0.0095 0.0100 0.0064 0.0070 102,000 -0.00(-2.78%)
Mar 23, 2020 0.0100 0.0100 0.0072 0.0072 20,920 -0.00(-37.39%)
Mar 20, 2020 0.0115 0.0115 0.0115 0.0115 5,000 +0.00(+0.00%)
Mar 19, 2020 0.0115 0.0115 0.0115 0.0115 18,000 +0.00(+6.48%)
Mar 18, 2020 0.0108 0.0108 0.0108 0.0108 3,770 -0.00(-9.24%)
Mar 17, 2020 0.0119 0.0119 0.0119 0.0119 30,000 -0.00(-0.83%)
Mar 16, 2020 0.0106 0.0120 0.0106 0.0120 23,000 +0.00(+1.69%)
Mar 13, 2020 0.0101 0.0118 0.0101 0.0118 1,400 -0.00(-1.67%)
Mar 12, 2020 0.0120 0.0120 0.0120 0.0120 128,000 -0.00(-13.04%)
Mar 11, 2020 0.0152 0.0152 0.0138 0.0138 17,085 -0.00(-17.37%)
Mar 09, 2020 0.0167 0.0167 0.0167 0 +0.00(+0.00%)
Mar 06, 2020 0.0167 0.0167 0.0135 0.0167 3,400 +0.00(+23.70%)
Mar 05, 2020 0.0169 0.0169 0.0135 0.0135 4,900 -0.01(-30.41%)
Mar 04, 2020 0.0170 0.0195 0.0141 0.0194 178,500 +0.00(+17.58%)
Mar 03, 2020 0.0140 0.0165 0.0140 0.0165 38,250 -0.00(-17.09%)
Mar 02, 2020 0.0169 0.0199 0.0169 0.0199 24,000 +0.00(+25.95%)
Feb 28, 2020 0.0164 0.0164 0.0120 0.0158 57,700 -0.00(-9.71%)
Feb 27, 2020 0.0173 0.0175 0.0173 0.0175 156,000 -0.00(-7.41%)
Feb 26, 2020 0.0188 0.0189 0.0188 0.0189 500 +0.00(+9.25%)
Feb 24, 2020 0.0173 0.0173 0.0173 0 -0.00(-17.62%)
Feb 21, 2020 0.0210 0.0210 0.0210 0.0210 73,000 +0.00(+0.48%)
Feb 20, 2020 0.0209 0.0209 0.0209 75 +0.00(+0.00%)
Feb 18, 2020 0.0209 0.0209 0.0209 0 +0.00(+21.51%)
Feb 14, 2020 0.0201 0.0241 0.0172 0.0172 56,000 -0.00(-7.53%)
Feb 12, 2020 0.0186 0.0186 0.0186 0 -0.00(-7.00%)
Feb 11, 2020 0.0200 0.0236 0.0200 0.0200 19,250 +0.00(+0.00%)
Feb 10, 2020 0.0141 0.0245 0.0141 0.0200 30,800 -0.00(-5.66%)
Feb 07, 2020 0.0212 0.0212 0.0212 0.0212 10,000 -0.00(-14.17%)
Feb 06, 2020 0.0247 0.0247 0.0247 0.0247 335,000 +0.00(+0.41%)
Feb 04, 2020 0.0246 0.0246 0.0246 0 -0.00(-7.87%)
Feb 03, 2020 0.0300 0.0300 0.0267 0.0267 10,985 +0.00(+5.12%)
Jan 31, 2020 0.0238 0.0268 0.0238 0.0254 11,300 -0.00(-5.22%)
Jan 30, 2020 0.0247 0.0285 0.0247 0.0268 16,000 -0.00(-5.96%)
Jan 29, 2020 0.0270 0.0285 0.0247 0.0285 11,000 +0.00(+14.00%)
Jan 28, 2020 0.0244 0.0280 0.0200 0.0250 702,205 +0.00(+2.04%)
Jan 27, 2020 0.0245 0.0245 0.0245 0.0245 10,000 +0.00(+0.00%)
Jan 24, 2020 0.0208 0.0245 0.0208 0.0245 41,900 +0.00(+0.00%)
Jan 23, 2020 0.0245 0.0245 0.0245 0.0245 10,900 -0.00(-0.41%)
Jan 22, 2020 0.0289 0.0289 0.0212 0.0246 37,000 -0.00(-2.77%)
Jan 21, 2020 0.0300 0.0300 0.0217 0.0253 17,815 -0.00(-2.32%)
Jan 17, 2020 0.0255 0.0260 0.0222 0.0259 86,600 -0.01(-18.30%)
Jan 16, 2020 0.0317 0.0317 0.0317 0.0317 175 +0.01(+26.80%)
Jan 15, 2020 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Jan 14, 2020 0.0250 0.0250 0.0250 0.0250 1,640 +0.00(+0.00%)
Jan 13, 2020 0.0268 0.0268 0.0250 0.0250 10,975 -0.00(-2.72%)
Jan 10, 2020 0.0260 0.0270 0.0250 0.0257 26,000 +0.00(+2.80%)
Jan 09, 2020 0.0250 0.0250 0.0250 0.0250 639 -0.00(-4.21%)
Jan 08, 2020 0.0305 0.0305 0.0257 0.0261 49,061 -0.01(-21.39%)
Jan 06, 2020 0.0332 0.0332 0.0332 0 +0.00(+14.88%)
Jan 03, 2020 0.0289 0.0289 0.0289 0.0289 2,000 +0.00(+14.68%)
Jan 02, 2020 0.0291 0.0291 0.0252 0.0252 27,000 -0.00(-10.00%)
Dec 31, 2019 0.0280 0.0280 0.0280 0.0280 60,000 -0.00(-2.78%)
Dec 30, 2019 0.0273 0.0288 0.0254 0.0288 160,000 +0.00(+13.83%)
Dec 27, 2019 0.0253 0.0253 0.0253 0.0253 5,000 +0.00(+0.40%)
Dec 26, 2019 0.0310 0.0310 0.0252 0.0252 30,025 -0.00(-10.00%)
Dec 23, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Dec 20, 2019 0.0280 0.0280 0.0280 0.0280 10,800 -0.00(-13.31%)
Dec 19, 2019 0.0290 0.0323 0.0290 0.0323 5,000 +0.00(+11.38%)
Dec 18, 2019 0.0290 0.0290 0.0290 0.0290 2,143 -0.00(-12.12%)
Dec 17, 2019 0.0304 0.0330 0.0304 0.0330 24,370 +0.01(+26.44%)
Dec 16, 2019 0.0328 0.0329 0.0261 0.0261 106,850 -0.01(-18.94%)
Dec 13, 2019 0.0289 0.0322 0.0251 0.0322 12,000 +0.00(+0.00%)
Dec 12, 2019 0.0322 0.0322 0.0322 0.0322 900 +0.00(+3.87%)
Dec 11, 2019 0.0310 0.0310 0.0310 0.0310 70,090 +0.01(+19.23%)
Dec 10, 2019 0.0250 0.0260 0.0250 0.0260 9,000 +0.00(+4.00%)
Dec 09, 2019 0.0283 0.0283 0.0250 0.0250 79,290 +0.00(+0.00%)
Dec 06, 2019 0.0295 0.0295 0.0250 0.0250 3,000 -0.00(-16.67%)
Dec 05, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.67%)
Dec 04, 2019 0.0344 0.0345 0.0298 0.0298 2,645 -0.00(-7.17%)
Dec 03, 2019 0.0321 0.0321 0.0286 0.0321 14,450 +0.00(+6.29%)
Dec 02, 2019 0.0284 0.0302 0.0280 0.0302 22,250 +0.00(+6.34%)
Nov 29, 2019 0.0285 0.0285 0.0284 0.0284 1,300 -0.00(-5.33%)
Nov 27, 2019 0.0275 0.0359 0.0275 0.0300 60,200 +0.01(+42.86%)
Nov 26, 2019 0.0242 0.0242 0.0210 0.0210 10,000 -0.00(-3.23%)
Nov 25, 2019 0.0210 0.0217 0.0210 0.0217 45,950 +0.00(+2.84%)
Nov 22, 2019 0.0211 0.0211 0.0211 0.0211 6,000 +0.00(+22.67%)
Nov 19, 2019 0.0172 0.0172 0.0172 0 -0.01(-29.80%)
Nov 18, 2019 0.0247 0.0247 0.0244 0.0245 92,010 -0.00(-2.00%)
Nov 15, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Nov 14, 2019 0.0210 0.0250 0.0210 0.0250 70,990 +0.00(+8.70%)
Nov 11, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Oct 29, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Oct 28, 2019 0.0230 0.0230 0.0230 0.0230 15,600 +0.00(+9.00%)
Oct 24, 2019 0.0211 0.0211 0.0211 0 -0.00(-4.09%)
Oct 21, 2019 0.0220 0.0220 0.0220 0 +0.00(+4.27%)
Oct 17, 2019 0.0211 0.0211 0.0211 0 +0.00(+24.12%)
Oct 16, 2019 0.0170 0.0170 0.0170 0.0170 100 -0.01(-25.11%)
Oct 11, 2019 0.0227 0.0227 0.0227 0 +0.00(+0.00%)
Oct 09, 2019 0.0227 0.0227 0.0227 0 +0.00(+9.66%)
Oct 08, 2019 0.0207 0.0220 0.0207 0.0207 13,200 -0.00(-4.17%)
Oct 07, 2019 0.0210 0.0227 0.0210 0.0216 37,000 +0.00(+2.86%)
Oct 04, 2019 0.0210 0.0210 0.0210 0.0210 5,000 +0.00(+5.00%)
Oct 03, 2019 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-9.09%)
Oct 01, 2019 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Sep 30, 2019 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+6.95%)
Sep 26, 2019 0.0187 0.0187 0.0187 0 +0.00(+7.47%)
Sep 25, 2019 0.0174 0.0174 0.0174 0.0174 27,000 +0.00(+0.00%)
Sep 23, 2019 0.0174 0.0174 0.0174 0 -0.00(-8.42%)
Sep 20, 2019 0.0181 0.0190 0.0172 0.0190 28,000 +0.00(+0.00%)
Sep 16, 2019 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Sep 09, 2019 0.0200 0.0200 0.0200 0 +0.00(+31.58%)
Sep 06, 2019 0.0193 0.0193 0.0142 0.0152 30,000 -0.00(-11.63%)
Sep 05, 2019 0.0183 0.0199 0.0172 0.0172 42,200 +0.00(+1.18%)
Sep 04, 2019 0.0170 0.0170 0.0170 50 +0.00(+0.00%)
Sep 03, 2019 0.0190 0.0198 0.0170 0.0170 40,600 -0.00(-9.09%)
Aug 30, 2019 0.0187 0.0187 0.0187 0.0187 11,700 +0.00(+1.63%)
Aug 29, 2019 0.0104 0.0184 0.0104 0.0184 90,650 +0.00(+28.67%)
Aug 28, 2019 0.0143 0.0143 0.0143 0.0143 5,000 +0.00(+2.88%)
Aug 27, 2019 0.0139 0.0139 0.0139 0.0139 3,000 -0.00(-20.11%)
Aug 23, 2019 0.0174 0.0174 0.0174 0 +0.00(+21.68%)
Aug 22, 2019 0.0188 0.0188 0.0142 0.0143 48,000 -0.00(-23.94%)
Aug 21, 2019 0.0194 0.0194 0.0188 0.0188 15,000 +0.00(+0.00%)
Aug 19, 2019 0.0188 0.0188 0.0188 0 +0.00(+11.24%)
Aug 16, 2019 0.0175 0.0175 0.0159 0.0169 21,800 -0.00(-15.08%)
Aug 15, 2019 0.0199 0.0199 0.0175 0.0199 39,000 +0.00(+10.56%)
Aug 14, 2019 0.0180 0.0180 0.0180 0.0180 5,400 +0.00(+2.86%)
Aug 12, 2019 0.0175 0.0175 0.0175 0 -0.00(-11.62%)
Aug 09, 2019 0.0198 0.0198 0.0198 0.0198 100 +0.00(+6.45%)
Aug 08, 2019 0.0175 0.0186 0.0175 0.0186 27,050 +0.00(+3.33%)
Aug 07, 2019 0.0171 0.0180 0.0171 0.0180 10,000 +0.00(+6.51%)
Aug 06, 2019 0.0149 0.0169 0.0149 0.0169 6,000 +0.00(+18.18%)
Aug 05, 2019 0.0189 0.0189 0.0143 0.0143 64,100 -0.00(-15.38%)
Aug 02, 2019 0.0149 0.0184 0.0149 0.0169 150,800 -0.00(-11.05%)
Aug 01, 2019 0.0130 0.0195 0.0130 0.0190 22,500 +0.00(+32.87%)
Jul 31, 2019 0.0143 0.0145 0.0143 0.0143 3,200 +0.00(+1.42%)
Jul 30, 2019 0.0142 0.0179 0.0141 0.0141 35,220 -0.00(-17.54%)
Jul 29, 2019 0.0142 0.0200 0.0142 0.0171 113,480 -0.00(-10.00%)
Jul 26, 2019 0.0150 0.0195 0.0142 0.0190 348,700 +0.00(+6.15%)
Jul 25, 2019 0.0200 0.0215 0.0169 0.0179 308,355 -0.01(-22.17%)
Jul 24, 2019 0.0180 0.0230 0.0180 0.0230 130,000 +0.01(+36.09%)
Jul 22, 2019 0.0169 0.0169 0.0169 0 -0.00(-5.59%)
Jul 19, 2019 0.0179 0.0179 0.0179 0.0179 10,000 +0.00(+17.76%)
Jul 18, 2019 0.0152 0.0152 0.0152 0 +0.00(+0.00%)
Jul 17, 2019 0.0152 0.0152 0.0152 0.0152 4,000 -0.00(-10.06%)
Jul 16, 2019 0.0169 0.0169 0.0169 0.0169 5,000 -0.00(-4.52%)
Jul 15, 2019 0.0200 0.0200 0.0177 0.0177 48,100 +0.00(+4.73%)
Jul 12, 2019 0.0169 0.0169 0.0169 0.0169 600 -0.01(-31.58%)
Jul 10, 2019 0.0247 0.0247 0.0247 0 +0.00(+0.82%)
Jul 09, 2019 0.0249 0.0249 0.0245 0.0245 29,000 +0.01(+36.11%)
Jul 08, 2019 0.0179 0.0180 0.0179 0.0180 17,225 +0.00(+0.56%)
Jul 05, 2019 0.0179 0.0179 0.0179 0.0179 100,000 -0.00(-14.76%)
Jul 03, 2019 0.0210 0.0210 0.0210 0.0210 1,000 +0.00(+18.64%)
Jun 28, 2019 0.0177 0.0177 0.0177 0 -0.00(-1.12%)
Jun 26, 2019 0.0179 0.0179 0.0179 0 +0.00(+26.06%)
Jun 25, 2019 0.0142 0.0142 0.0142 0.0142 10,000 -0.00(-21.11%)
Jun 20, 2019 0.0180 0.0180 0.0180 0 +0.00(+0.56%)
Jun 19, 2019 0.0179 0.0179 0.0179 0.0179 6,000 -0.00(-5.29%)
Jun 18, 2019 0.0189 0.0189 0.0189 0.0189 5,000 -0.00(-6.90%)
Jun 17, 2019 0.0140 0.0238 0.0140 0.0203 36,500 -0.00(-19.12%)
Jun 13, 2019 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Jun 12, 2019 0.0251 0.0251 0.0251 0.0251 30,000 +0.01(+32.11%)
Jun 11, 2019 0.0190 0.0190 0.0190 0.0190 17,000 +0.00(+1.06%)
Jun 10, 2019 0.0189 0.0221 0.0188 0.0188 22,000 -0.00(-9.62%)
Jun 07, 2019 0.0200 0.0208 0.0200 0.0208 8,000 -0.00(-0.95%)
Jun 06, 2019 0.0226 0.0226 0.0200 0.0210 111,500 +0.00(+3.96%)
Jun 05, 2019 0.0226 0.0226 0.0202 0.0202 900 +0.00(+16.09%)
May 31, 2019 0.0174 0.0174 0.0174 0 -0.01(-24.35%)
May 29, 2019 0.0230 0.0230 0.0230 0 -0.00(-1.29%)
May 28, 2019 0.0226 0.0233 0.0226 0.0233 97,000 -0.00(-1.27%)
May 24, 2019 0.0223 0.0248 0.0223 0.0236 9,500 +0.00(+6.31%)
May 23, 2019 0.0240 0.0240 0.0222 0.0222 3,000 +0.00(+2.78%)
May 22, 2019 0.0216 0.0216 0.0216 0.0216 7,000 +0.00(+2.86%)
May 21, 2019 0.0231 0.0231 0.0189 0.0210 28,000 -0.01(-24.73%)
May 20, 2019 0.0158 0.0279 0.0158 0.0279 46,400 +0.00(+12.96%)
May 17, 2019 0.0220 0.0247 0.0202 0.0247 80,000 +0.00(+12.27%)
May 16, 2019 0.0220 0.0220 0.0220 0.0220 5,000 +0.01(+30.18%)
May 15, 2019 0.0183 0.0183 0.0169 0.0169 10,000 -0.00(-22.48%)
May 14, 2019 0.0220 0.0220 0.0218 0.0218 7,000 -0.00(-0.91%)
May 10, 2019 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
May 09, 2019 0.0240 0.0240 0.0240 0.0240 10,080 -0.00(-1.23%)
May 08, 2019 0.0244 0.0244 0.0243 0.0243 20,000 -0.00(-13.21%)
May 07, 2019 0.0280 0.0280 0.0280 0.0280 16,800 +0.00(+3.70%)
May 06, 2019 0.0270 0.0270 0.0213 0.0270 98,000 +0.01(+35.00%)
May 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
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.