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 (%)
Apr 30, 2021 0.9221 0.9221 0.8680 0.8680 5,400 -0.06(-6.21%)
Apr 29, 2021 0.9247 0.9352 0.9176 0.9255 15,890 +0.01(+0.74%)
Apr 28, 2021 0.8944 0.9187 0.8944 0.9187 17,700 +0.03(+2.94%)
Apr 27, 2021 0.8839 0.8925 0.8839 0.8925 4,100 +0.02(+1.86%)
Apr 26, 2021 0.8744 0.8868 0.8744 0.8762 12,800 +0.06(+7.01%)
Apr 23, 2021 0.8493 0.8493 0.8100 0.8188 7,400 -0.01(-1.47%)
Apr 22, 2021 0.8400 0.8400 0.8310 0.8310 5,010 -0.02(-1.92%)
Apr 21, 2021 0.8421 0.8485 0.8421 0.8473 8,801 +0.00(+0.17%)
Apr 20, 2021 0.8918 0.8918 0.8139 0.8459 16,960 -0.01(-0.60%)
Apr 19, 2021 0.8736 0.8736 0.8470 0.8510 20,076 -0.01(-1.17%)
Apr 16, 2021 0.8651 0.8651 0.8611 0.8611 900 +0.02(+2.45%)
Apr 15, 2021 0.8448 0.8476 0.8405 0.8405 12,132 -0.00(-0.38%)
Apr 14, 2021 0.8432 0.8437 0.8431 0.8437 6,701 -0.02(-2.07%)
Apr 13, 2021 0.8566 0.8615 0.8566 0.8615 8,000 -0.05(-5.12%)
Apr 12, 2021 0.8700 0.9080 0.8599 0.9080 9,800 +0.04(+4.37%)
Apr 09, 2021 0.8680 0.8707 0.8620 0.8700 19,900 +0.00(+0.29%)
Apr 08, 2021 0.8400 0.8675 0.8400 0.8675 48,589 +0.07(+9.44%)
Apr 07, 2021 0.7939 0.7939 0.7927 0.7927 4,100 -0.03(-3.33%)
Apr 06, 2021 0.8200 0.8200 0.8200 0.8200 1,000 -0.01(-0.82%)
Apr 05, 2021 0.7450 0.8275 0.7450 0.8268 4,541 +0.01(+1.08%)
Mar 31, 2021 0.8180 0.8180 0.8180 0 +0.03(+3.83%)
Mar 30, 2021 0.7839 0.7878 0.7839 0.7878 6,700 -0.03(-3.93%)
Mar 29, 2021 0.8200 0.8200 0.8200 0.8200 2,500 +0.02(+2.89%)
Mar 26, 2021 0.7910 0.8093 0.7910 0.7970 4,400 +0.00(+0.19%)
Mar 25, 2021 0.7955 0.7955 0.7951 0.7955 2,100 -0.02(-2.34%)
Mar 24, 2021 0.8146 0.8146 0.8146 0.8146 400 +0.00(+0.00%)
Mar 23, 2021 0.8122 0.8146 0.8122 0.8146 2,000 -0.03(-3.20%)
Mar 22, 2021 0.8524 0.8524 0.8415 0.8415 683 +0.01(+0.94%)
Mar 19, 2021 0.8137 0.8337 0.8137 0.8337 4,900 +0.04(+4.97%)
Mar 18, 2021 0.7942 0.7942 0.7942 0.7942 3,000 +0.02(+2.98%)
Mar 17, 2021 0.7469 0.7712 0.7469 0.7712 3,000 +0.00(+0.04%)
Mar 16, 2021 0.7594 0.7709 0.7594 0.7709 4,020 +0.05(+6.92%)
Mar 15, 2021 0.7210 0.7210 0.7210 0.7210 2,025 -0.02(-3.26%)
Mar 12, 2021 0.7210 0.7453 0.7210 0.7453 4,500 +0.05(+7.80%)
Mar 11, 2021 0.6800 0.6914 0.6800 0.6914 3,745 +0.00(+0.39%)
Mar 10, 2021 0.6733 0.6887 0.6733 0.6887 2,500 -0.00(-0.19%)
Mar 09, 2021 0.6858 0.6900 0.6752 0.6900 1,502 -0.01(-1.43%)
Mar 08, 2021 0.7000 0.7000 0.7000 0.7000 500 -0.01(-0.85%)
Mar 05, 2021 0.6764 0.7060 0.6764 0.7060 1,000 +0.01(+1.73%)
Mar 04, 2021 0.7117 0.7117 0.6940 0.6940 5,300 -0.02(-2.18%)
Mar 03, 2021 0.6900 0.7095 0.6800 0.7095 3,798 +0.02(+2.71%)
Mar 02, 2021 0.7000 0.7164 0.6545 0.6908 13,510 -0.02(-2.33%)
Mar 01, 2021 0.6900 0.7138 0.6900 0.7073 2,000 +0.01(+1.76%)
Feb 26, 2021 0.6980 0.6980 0.6951 0.6951 3,500 -0.04(-5.21%)
Feb 25, 2021 0.7333 0.7333 0.7333 0.7333 1,550 -0.02(-3.22%)
Feb 24, 2021 0.7654 0.7654 0.7577 0.7577 7,084 -0.01(-0.72%)
Feb 23, 2021 0.7227 0.7632 0.7227 0.7632 131,200 +0.02(+3.26%)
Feb 22, 2021 0.7400 0.7460 0.7341 0.7391 25,742 -0.00(-0.12%)
Feb 19, 2021 0.7210 0.7400 0.6706 0.7400 6,000 +0.05(+7.25%)
Feb 18, 2021 0.7238 0.7495 0.6900 0.6900 7,400 -0.06(-7.86%)
Feb 17, 2021 0.7489 0.7489 0.7489 50 +0.00(+0.00%)
Feb 16, 2021 0.7777 0.7810 0.7313 0.7489 17,700 -0.05(-6.02%)
Feb 12, 2021 0.7520 0.7969 0.7520 0.7969 8,000 +0.03(+3.99%)
Feb 11, 2021 0.7788 0.8304 0.7663 0.7663 12,704 -0.06(-6.84%)
Feb 10, 2021 0.7000 0.8239 0.7000 0.8226 6,750 +0.10(+14.27%)
Feb 09, 2021 0.6949 0.7250 0.6875 0.7199 2,803 +0.02(+2.40%)
Feb 08, 2021 0.7240 0.7312 0.7026 0.7030 31,745 -0.02(-2.77%)
Feb 05, 2021 0.7671 0.7671 0.7193 0.7230 56,600 -0.02(-2.52%)
Feb 04, 2021 0.7417 0.7417 0.7417 0.7417 500 -0.02(-2.07%)
Feb 03, 2021 0.7656 0.7705 0.7574 0.7574 202,865 +0.01(+1.66%)
Feb 02, 2021 0.7726 0.7726 0.7425 0.7450 2,200 -0.02(-2.42%)
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.