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 29, 2021 0.0677 0.0677 0.0677 0 -0.00(-1.31%)
Apr 28, 2021 0.0686 0.0686 0.0686 0.0686 1,125 +0.00(+6.36%)
Apr 23, 2021 0.0645 0.0645 0.0645 0 -0.02(-23.03%)
Apr 22, 2021 0.0838 0.0838 0.0838 0.0838 2,500 +0.02(+33.23%)
Apr 21, 2021 0.0629 0.0629 0.0629 0.0629 1,344 -0.00(-0.94%)
Apr 19, 2021 0.0635 0.0635 0.0635 0 -0.01(-12.29%)
Apr 16, 2021 0.0724 0.0770 0.0724 0.0724 1,100 +0.00(+5.23%)
Apr 14, 2021 0.0688 0.0688 0.0688 0 +0.00(+6.67%)
Apr 13, 2021 0.0645 0.0645 0.0645 0.0645 166 -0.01(-7.86%)
Apr 12, 2021 0.0700 0.0767 0.0700 0.0700 8,000 -0.01(-13.04%)
Apr 05, 2021 0.0805 0.0805 0.0805 0 +0.01(+7.33%)
Mar 31, 2021 0.0750 0.0750 0.0750 0 +0.00(+6.23%)
Mar 30, 2021 0.0706 0.0706 0.0706 0.0706 3,750 +0.00(+6.97%)
Mar 25, 2021 0.0660 0.0660 0.0660 0 +0.00(+2.48%)
Mar 19, 2021 0.0644 0.0644 0.0644 0 -0.00(-0.62%)
Mar 17, 2021 0.0648 0.0648 0.0648 0 +0.00(+7.64%)
Mar 15, 2021 0.0602 0.0602 0.0602 0 -0.01(-8.09%)
Mar 12, 2021 0.0655 0.0655 0.0655 20 +0.00(+0.00%)
Mar 11, 2021 0.0655 0.0655 0.0655 0.0655 2,668 +0.01(+9.35%)
Mar 10, 2021 0.0600 0.0629 0.0599 0.0599 33,801 -0.01(-18.28%)
Mar 09, 2021 0.0728 0.0750 0.0700 0.0733 2,475 -0.01(-11.79%)
Mar 03, 2021 0.0831 0.0831 0.0831 0 -0.00(-2.46%)
Feb 25, 2021 0.0852 0.0852 0.0852 0 -0.00(-3.40%)
Feb 24, 2021 0.0882 0.0882 0.0882 0.0882 2,505 -0.00(-1.78%)
Feb 23, 2021 0.0898 0.0898 0.0898 0.0898 2,500 -0.00(-0.33%)
Feb 19, 2021 0.0901 0.0901 0.0901 0 -0.00(-1.96%)
Feb 18, 2021 0.0919 0.0919 0.0919 0.0919 5,500 -0.00(-2.34%)
Feb 16, 2021 0.0941 0.0941 0.0941 0 -0.00(-4.08%)
Feb 12, 2021 0.0981 0.0981 0.0981 0.0981 600 +0.00(+0.82%)
Feb 11, 2021 0.0973 0.0973 0.0973 0.0973 5,500 +0.00(+0.21%)
Feb 10, 2021 0.0985 0.0985 0.0971 0.0971 750 +0.00(+3.85%)
Feb 05, 2021 0.0935 0.0935 0.0935 0 +0.00(+0.43%)
Feb 04, 2021 0.0931 0.0931 0.0931 0.0931 2,500 +0.00(+0.54%)
Feb 03, 2021 0.0926 0.0926 0.0926 0.0926 24,000 +0.00(+0.65%)
Feb 01, 2021 0.0920 0.0920 0.0920 0 -0.01(-5.15%)
Jan 28, 2021 0.0970 0.0970 0.0970 0 -0.02(-19.17%)
Jan 25, 2021 0.1200 0.1200 0.1200 0 -0.04(-26.47%)
Dec 18, 2020 0.1632 0.1632 0.1632 0 +0.14(+659.07%)
Dec 17, 2020 0.0290 0.0290 0.0215 0.0215 38,243 -0.00(-0.92%)
Dec 16, 2020 0.0252 0.0287 0.0217 0.0217 47,100 -0.01(-27.67%)
Dec 15, 2020 0.0253 0.0253 0.0300 55,000 +0.00(+18.58%)
Dec 14, 2020 0.0253 0.0253 0.0253 0.0253 125,005 +0.00(+20.48%)
Dec 10, 2020 0.0210 0.0210 0.0210 0 -0.00(-16.00%)
Dec 09, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+12.61%)
Dec 08, 2020 0.0222 0.0280 0.0222 0.0222 4,000 -0.00(-17.47%)
Dec 07, 2020 0.0269 0.0269 0.0269 19 +0.00(+0.00%)
Dec 02, 2020 0.0269 0.0269 0.0269 0 +0.00(+7.17%)
Dec 01, 2020 0.0185 0.0251 0.0185 0.0251 1,857 -0.00(-0.79%)
Nov 30, 2020 0.0210 0.0253 0.0210 0.0253 17,601 +0.00(+1.20%)
Nov 25, 2020 0.0250 0.0250 0.0250 0 +0.00(+5.49%)
Nov 20, 2020 0.0237 0.0237 0.0237 0 +0.00(+3.04%)
Nov 19, 2020 0.0230 0.0230 0.0230 0.0230 10,019 +0.00(+9.52%)
Nov 18, 2020 0.0250 0.0270 0.0160 0.0210 49,662 -0.00(-19.23%)
Nov 17, 2020 0.0250 0.0264 0.0250 0.0260 21,100 +0.00(+0.39%)
Nov 16, 2020 0.0259 0.0259 0.0259 102 +0.00(+0.00%)
Nov 11, 2020 0.0259 0.0259 0.0259 0 +0.00(+0.00%)
Nov 10, 2020 0.0259 0.0259 0.0259 0.0259 2,226 -0.00(-4.07%)
Nov 05, 2020 0.0270 0.0270 0.0270 0 -0.00(-5.92%)
Nov 04, 2020 0.0287 0.0287 0.0287 23 +0.00(+0.00%)
Nov 03, 2020 0.0287 0.0287 0.0287 0.0287 1,008 +0.00(+14.80%)
Oct 28, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 27, 2020 0.0250 0.0250 0.0250 2 +0.00(+0.00%)
Oct 26, 2020 0.0250 0.0250 0.0250 50 +0.00(+0.00%)
Oct 23, 2020 0.0250 0.0250 0.0245 0.0250 6,400 -0.00(-8.76%)
Oct 22, 2020 0.0290 0.0290 0.0251 0.0274 9,600 -0.00(-6.48%)
Oct 20, 2020 0.0293 0.0293 0.0293 0 +0.00(+4.64%)
Oct 19, 2020 0.0280 0.0280 0.0280 20 +0.00(+0.00%)
Oct 16, 2020 0.0270 0.0281 0.0270 0.0280 175,400 -0.00(-1.75%)
Oct 15, 2020 0.0219 0.0285 0.0219 0.0285 1,202 +0.00(+4.01%)
Oct 14, 2020 0.0250 0.0274 0.0250 0.0274 156,003 -0.00(-13.02%)
Oct 13, 2020 0.0315 0.0315 0.0315 14 +0.00(+0.00%)
Oct 12, 2020 0.0315 0.0315 0.0315 0.0315 107 +0.01(+25.50%)
Oct 09, 2020 0.0289 0.0289 0.0250 0.0251 101,700 -0.00(-7.04%)
Oct 08, 2020 0.0270 0.0270 0.0270 0.0270 140,295 -0.00(-13.18%)
Oct 07, 2020 0.0270 0.0311 0.0270 0.0311 110,213 +0.00(+4.71%)
Oct 06, 2020 0.0260 0.0311 0.0260 0.0297 137,933 +0.00(+14.23%)
Oct 05, 2020 0.0283 0.0337 0.0260 0.0260 52,400 -0.00(-1.89%)
Oct 02, 2020 0.0265 0.0265 0.0265 1 +0.00(+0.00%)
Oct 01, 2020 0.0260 0.0265 0.0260 0.0265 8,893 +0.01(+23.26%)
Sep 29, 2020 0.0215 0.0215 0.0215 0 -0.00(-11.52%)
Sep 28, 2020 0.0250 0.0270 0.0204 0.0243 17,506 +0.00(+2.53%)
Sep 24, 2020 0.0237 0.0237 0.0237 0 +0.00(+10.75%)
Sep 23, 2020 0.0250 0.0270 0.0207 0.0214 74,115 -0.00(-17.69%)
Sep 22, 2020 0.0260 0.0260 0.0260 50 +0.00(+0.00%)
Sep 21, 2020 0.0260 0.0309 0.0260 0.0260 26,000 -0.00(-5.80%)
Sep 17, 2020 0.0276 0.0276 0.0276 0 +0.00(+3.76%)
Sep 16, 2020 0.0311 0.0311 0.0254 0.0266 30,008 -0.00(-11.33%)
Sep 15, 2020 0.0300 0.0300 0.0300 53 +0.00(+0.00%)
Sep 14, 2020 0.0251 0.0300 0.0250 0.0300 12,403 +0.00(+4.53%)
Sep 10, 2020 0.0287 0.0287 0.0287 0 +0.00(+3.61%)
Sep 09, 2020 0.0277 0.0300 0.0277 0.0277 1,400 -0.00(-4.15%)
Sep 08, 2020 0.0300 0.0300 0.0255 0.0289 27,550 -0.00(-3.67%)
Sep 04, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Sep 03, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 02, 2020 0.0290 0.0300 0.0290 0.0300 5,100 +0.00(+1.01%)
Sep 01, 2020 0.0300 0.0300 0.0297 0.0297 3,250 +0.00(+2.41%)
Aug 31, 2020 0.0300 0.0300 0.0290 0.0290 76,072 -0.00(-4.29%)
Aug 28, 2020 0.0326 0.0326 0.0303 0.0303 14,800 -0.00(-13.43%)
Aug 26, 2020 0.0350 0.0350 0.0350 0 +0.00(+7.03%)
Aug 25, 2020 0.0350 0.0350 0.0327 0.0327 52,000 -0.00(-1.51%)
Aug 21, 2020 0.0332 0.0332 0.0332 0 +0.00(+0.00%)
Aug 20, 2020 0.0340 0.0340 0.0332 0.0332 13,000 -0.00(-2.06%)
Aug 19, 2020 0.0368 0.0390 0.0339 0.0339 49,416 +0.00(+0.00%)
Aug 18, 2020 0.0339 0.0369 0.0337 0.0339 34,258 -0.00(-2.87%)
Aug 17, 2020 0.0263 0.0367 0.0263 0.0349 33,052 +0.00(+6.40%)
Aug 14, 2020 0.0310 0.0328 0.0310 0.0328 13,500 +0.00(+0.61%)
Aug 13, 2020 0.0293 0.0360 0.0293 0.0326 21,093 +0.00(+3.49%)
Aug 12, 2020 0.0315 0.0315 0.0315 0.0315 5,051 +0.00(+5.00%)
Aug 11, 2020 0.0310 0.0310 0.0283 0.0300 42,989 -0.00(-0.33%)
Aug 10, 2020 0.0400 0.0400 0.0301 0.0301 201,100 -0.01(-22.22%)
Aug 07, 2020 0.0300 0.0387 0.0299 0.0387 130,000 +0.00(+0.52%)
Aug 06, 2020 0.0313 0.0390 0.0300 0.0385 575,360 +0.00(+2.12%)
Aug 05, 2020 0.0399 0.0400 0.0325 0.0377 218,188 +0.00(+1.89%)
Aug 04, 2020 0.0373 0.0393 0.0370 0.0370 88,642 -0.00(-2.37%)
Aug 03, 2020 0.0378 0.0420 0.0373 0.0379 84,825 +0.00(+3.55%)
Jul 31, 2020 0.0399 0.0399 0.0350 0.0366 134,900 +0.00(+7.65%)
Jul 30, 2020 0.0289 0.0340 0.0270 0.0340 197,150 +0.00(+10.03%)
Jul 29, 2020 0.0293 0.0309 0.0279 0.0309 70,075 -0.00(-5.21%)
Jul 28, 2020 0.0240 0.0356 0.0240 0.0326 3,698 +0.00(+1.87%)
Jul 27, 2020 0.0342 0.0342 0.0319 0.0320 68,897 -0.00(-6.16%)
Jul 24, 2020 0.0348 0.0384 0.0320 0.0341 35,100 +0.00(+3.33%)
Jul 22, 2020 0.0330 0.0330 0.0330 0 +0.00(+11.49%)
Jul 21, 2020 0.0340 0.0340 0.0280 0.0296 53,300 -0.00(-1.33%)
Jul 20, 2020 0.0300 0.0314 0.0252 0.0300 173,005 +0.00(+0.00%)
Jul 17, 2020 0.0243 0.0300 0.0243 0.0300 41,900 +0.00(+20.00%)
Jul 16, 2020 0.0265 0.0279 0.0207 0.0250 63,942 -0.00(-7.41%)
Jul 14, 2020 0.0270 0.0270 0.0270 0 +0.00(+20.00%)
Jul 13, 2020 0.0241 0.0241 0.0225 0.0225 4,525 -0.01(-24.24%)
Jul 10, 2020 0.0297 0.0297 0.0297 0.0297 10,000 +0.00(+10.82%)
Jul 09, 2020 0.0240 0.0300 0.0240 0.0268 11,500 +0.00(+12.13%)
Jul 08, 2020 0.0230 0.0239 0.0230 0.0239 25,070 +0.00(+3.02%)
Jul 07, 2020 0.0233 0.0233 0.0232 0.0232 25,000 -0.00(-3.33%)
Jul 06, 2020 0.0203 0.0240 0.0203 0.0240 967 +0.00(+4.80%)
Jul 02, 2020 0.0199 0.0229 0.0199 0.0229 121,400 +0.00(+14.50%)
Jul 01, 2020 0.0200 0.0200 0.0200 3 +0.00(+0.00%)
Jun 30, 2020 0.0200 0.0200 0.0200 0.0200 17,631 +0.00(+0.00%)
Jun 29, 2020 0.0183 0.0200 0.0183 0.0200 20,357 +0.00(+0.50%)
Jun 26, 2020 0.0191 0.0199 0.0180 0.0199 158,000 +0.00(+8.74%)
Jun 25, 2020 0.0183 0.0184 0.0183 0.0183 30,026 +0.00(+7.65%)
Jun 24, 2020 0.0170 0.0170 0.0170 38 +0.00(+0.00%)
Jun 23, 2020 0.0190 0.0190 0.0170 0.0170 26,000 -0.00(-12.82%)
Jun 22, 2020 0.0195 0.0195 0.0195 0.0195 1,347 +0.00(+18.18%)
Jun 19, 2020 0.0165 0.0165 0.0165 2 +0.00(+0.00%)
Jun 17, 2020 0.0165 0.0165 0.0165 0 +0.00(+0.00%)
Jun 16, 2020 0.0165 0.0165 0.0165 0.0165 335 -0.00(-15.82%)
Jun 15, 2020 0.0196 0.0196 0.0196 0.0196 200 +0.01(+94.06%)
Jun 11, 2020 0.0101 0.0101 0.0101 0 -0.00(-24.06%)
Jun 10, 2020 0.0133 0.0133 0.0133 63 +0.00(+0.00%)
Jun 09, 2020 0.0133 0.0133 0.0133 2 +0.00(+0.00%)
Jun 08, 2020 0.0133 0.0133 0.0133 55 +0.00(+0.00%)
Jun 05, 2020 0.0133 0.0164 0.0133 0.0133 1,600 -0.00(-18.90%)
Jun 04, 2020 0.0101 0.0164 0.0101 0.0164 52,906 -0.00(-7.34%)
Jun 03, 2020 0.0165 0.0177 0.0102 0.0177 17,200 +0.00(+36.15%)
May 29, 2020 0.0130 0.0130 0.0130 0 +0.00(+4.00%)
May 28, 2020 0.0150 0.0197 0.0125 0.0125 37,404 -0.01(-33.51%)
May 27, 2020 0.0188 0.0188 0.0188 0.0188 400 +0.00(+29.66%)
May 26, 2020 0.0152 0.0152 0.0130 0.0145 8,400 +0.00(+26.09%)
May 22, 2020 0.0115 0.0115 0.0115 0.0115 8,000 +0.00(+26.37%)
May 21, 2020 0.0159 0.0159 0.0091 0.0091 184,310 -0.01(-42.77%)
May 20, 2020 0.0159 0.0159 0.0159 0.0159 15,000 +0.01(+74.73%)
May 18, 2020 0.0091 0.0091 0.0091 0 -0.01(-39.33%)
May 15, 2020 0.0110 0.0150 0.0110 0.0150 143,800 +0.00(+2.74%)
May 14, 2020 0.0146 0.0146 0.0146 0.0146 1,075 -0.00(-7.01%)
May 13, 2020 0.0124 0.0157 0.0124 0.0157 6,200 +0.00(+10.56%)
May 12, 2020 0.0140 0.0142 0.0100 0.0142 75,000 -0.00(-5.33%)
May 11, 2020 0.0150 0.0150 0.0150 43 +0.00(+0.00%)
May 08, 2020 0.0149 0.0150 0.0149 0.0150 43,400 +0.00(+0.00%)
May 07, 2020 0.0150 0.0150 0.0150 0.0150 40,075 -0.00(-2.60%)
May 06, 2020 0.0200 0.0200 0.0154 0.0154 25,050 +0.00(+19.38%)
May 05, 2020 0.0100 0.0129 0.0100 0.0129 13,202 +0.00(+50.00%)
May 04, 2020 0.0086 0.0086 0.0086 0.0086 9,001 +0.00(+21.13%)
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.