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

Adventus Mining Corp (OP: ADVZF )

0.3528 -0.0172 (-4.65%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 7, 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 (%)
May 31, 2019 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
May 30, 2019 0.8100 0.8100 0.8100 0.8100 600 +0.01(+1.00%)
May 29, 2019 0.7942 0.8020 0.7942 0.8020 1,000 -0.01(-1.02%)
May 28, 2019 0.8051 0.8103 0.8044 0.8103 3,663 +0.04(+5.71%)
May 24, 2019 0.7665 0.7665 0.7665 0.7665 200 -0.02(-2.54%)
May 23, 2019 0.7551 0.7865 0.7551 0.7865 5,065 +0.03(+3.35%)
May 22, 2019 0.7610 0.7610 0.7610 0.7610 1,000 +0.01(+1.47%)
May 21, 2019 0.7063 0.7500 0.7063 0.7500 8,900 +0.03(+4.17%)
May 17, 2019 0.7200 0.7200 0.7200 0 +0.02(+2.36%)
May 16, 2019 0.7340 0.7340 0.7034 0.7034 9,500 +0.00(+0.43%)
May 15, 2019 0.7000 0.7004 0.7000 0.7004 1,300 +0.01(+1.51%)
May 14, 2019 0.6620 0.6900 0.6620 0.6900 800 +0.04(+6.15%)
May 13, 2019 0.6500 0.6500 0.6500 0.6500 2,000 +0.01(+1.10%)
May 08, 2019 0.6429 0.6429 0.6429 0 -0.02(-2.59%)
May 06, 2019 0.6600 0.6600 0.6600 0 -0.01(-2.08%)
May 03, 2019 0.6434 0.6740 0.6434 0.6740 8,000 +0.00(+0.30%)
May 02, 2019 0.6805 0.6805 0.6720 0.6720 13,500 +0.00(+0.58%)
Apr 30, 2019 0.6681 0.6681 0.6681 0 -0.02(-2.75%)
Apr 29, 2019 0.6870 0.6870 0.6870 0.6870 500 +0.04(+5.89%)
Apr 25, 2019 0.6488 0.6488 0.6488 0 -0.01(-1.73%)
Apr 24, 2019 0.6543 0.6602 0.6543 0.6602 2,728 +0.02(+3.50%)
Apr 23, 2019 0.6626 0.6626 0.6379 0.6379 14,500 -0.06(-8.94%)
Apr 22, 2019 0.7000 0.7005 0.6940 0.7005 15,430 -0.02(-2.71%)
Apr 17, 2019 0.7200 0.7200 0.7200 0 +0.05(+7.62%)
Apr 16, 2019 0.6791 0.6791 0.6690 0.6690 2,000 +0.02(+2.47%)
Apr 15, 2019 0.6507 0.6604 0.6507 0.6529 2,649 -0.02(-2.91%)
Apr 12, 2019 0.6785 0.6787 0.6645 0.6725 28,500 -0.02(-2.89%)
Apr 10, 2019 0.6925 0.6925 0.6925 0 +0.01(+1.08%)
Apr 08, 2019 0.6851 0.6851 0.6851 0 -0.00(-0.71%)
Apr 05, 2019 0.6900 0.6900 0.6900 0.6900 9,000 +0.00(+0.00%)
Apr 04, 2019 0.7100 0.7100 0.6900 0.6900 9,700 -0.03(-3.66%)
Apr 03, 2019 0.7162 0.7162 0.7162 0.7162 2,000 -0.00(-0.65%)
Mar 27, 2019 0.7209 0.7209 0.7209 0 +0.01(+0.77%)
Mar 26, 2019 0.7154 0.7154 0.7154 0.7154 3,055 +0.02(+2.55%)
Mar 25, 2019 0.6976 0.6976 0.6976 0.6976 1,000 -0.01(-1.09%)
Mar 22, 2019 0.7133 0.7133 0.7053 0.7053 4,900 -0.00(-0.37%)
Mar 21, 2019 0.7585 0.7585 0.7079 0.7079 10,800 -0.00(-0.59%)
Mar 20, 2019 0.6939 0.7121 0.6939 0.7121 8,025 +0.02(+3.20%)
Mar 19, 2019 0.6900 0.6900 0.6900 20 +0.00(+0.00%)
Mar 18, 2019 0.6900 0.6900 0.6900 0.6900 2,500 -0.00(-0.20%)
Mar 15, 2019 0.6914 0.6914 0.6914 0.6914 2,000 -0.00(-0.65%)
Mar 14, 2019 0.6959 0.6959 0.6959 0.6959 600 -0.01(-1.28%)
Mar 13, 2019 0.7049 0.7049 0.7049 0.7049 2,500 +0.01(+1.81%)
Mar 12, 2019 0.7110 0.7110 0.6924 0.6924 6,100 -0.02(-2.70%)
Mar 06, 2019 0.7116 0.7116 0.7116 0 -0.01(-1.04%)
Mar 04, 2019 0.7191 0.7191 0.7191 0 -0.03(-4.12%)
Feb 28, 2019 0.7500 0.7500 0.7500 0 +0.05(+7.77%)
Feb 27, 2019 0.7008 0.7008 0.6959 0.6959 230 -0.03(-4.00%)
Feb 26, 2019 0.7014 0.7249 0.6964 0.7249 3,480 +0.00(+0.40%)
Feb 25, 2019 0.7174 0.7220 0.7174 0.7220 8,000 +0.00(+0.28%)
Feb 22, 2019 0.6850 0.7200 0.6721 0.7200 18,800 +0.06(+9.21%)
Feb 20, 2019 0.6593 0.6593 0.6593 0 -0.02(-2.33%)
Feb 19, 2019 0.6750 0.6750 0.6750 0.6750 500 +0.04(+5.77%)
Feb 15, 2019 0.6452 0.6452 0.6378 0.6382 2,000 -0.05(-6.83%)
Feb 13, 2019 0.6850 0.6850 0.6850 0 +0.01(+1.48%)
Feb 12, 2019 0.7122 0.7123 0.6750 0.6750 1,500 -0.00(-0.44%)
Feb 11, 2019 0.6810 0.6817 0.6780 0.6780 4,186 -0.00(-0.70%)
Feb 08, 2019 0.6768 0.6828 0.6749 0.6828 1,500 -0.03(-3.83%)
Feb 06, 2019 0.7100 0.7100 0.7100 0 +0.10(+16.76%)
Feb 05, 2019 0.6081 0.6081 0.6081 0.6081 500 +0.01(+1.35%)
Feb 04, 2019 0.5761 0.6000 0.5755 0.6000 3,346 +0.05(+9.61%)
Feb 01, 2019 0.5684 0.5684 0.5474 0.5474 2,500 +0.00(+0.44%)
Jan 31, 2019 0.5608 0.5684 0.5437 0.5450 22,070 -0.03(-4.45%)
Jan 30, 2019 0.5500 0.5704 0.5500 0.5704 7,576 +0.00(+0.07%)
Jan 29, 2019 0.5700 0.5700 0.5700 0.5700 600 -0.02(-3.80%)
Jan 28, 2019 0.5925 0.5925 0.5925 65 +0.00(+0.00%)
Jan 25, 2019 0.5750 0.5925 0.5700 0.5925 7,000 +0.02(+3.12%)
Jan 23, 2019 0.5746 0.5746 0.5746 0 -0.01(-0.93%)
Jan 22, 2019 0.5800 0.5800 0.5800 0.5800 10,000 +0.03(+5.45%)
Jan 18, 2019 0.5637 0.5637 0.5500 0.5500 2,000 -0.02(-2.86%)
Jan 17, 2019 0.5662 0.5662 0.5662 0.5662 1,000 +0.00(+0.39%)
Jan 16, 2019 0.5696 0.5696 0.5640 0.5640 2,500 +0.00(+0.28%)
Jan 15, 2019 0.5624 0.5624 0.5624 0.5624 1,200 -0.02(-3.43%)
Jan 14, 2019 0.5480 0.5824 0.5340 0.5824 6,200 +0.02(+4.00%)
Jan 11, 2019 0.5500 0.5829 0.5500 0.5600 7,100 -0.04(-6.67%)
Jan 08, 2019 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jan 07, 2019 0.5500 0.5515 0.5500 0.5500 8,050 +0.00(+0.00%)
Jan 04, 2019 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Jan 03, 2019 0.5509 0.5509 0.5500 0.5500 4,000 +0.00(+0.02%)
Jan 02, 2019 0.5078 0.5620 0.4800 0.5499 12,540 +0.02(+3.42%)
Dec 31, 2018 0.5500 0.5683 0.4876 0.5317 14,000 -0.02(-2.94%)
Dec 27, 2018 0.5478 0.5478 0.5478 0 -0.05(-8.70%)
Dec 26, 2018 0.6000 0.6000 0.6000 0.6000 3,818 +0.05(+9.09%)
Dec 24, 2018 0.5500 0.5500 0.5258 0.5500 1,500 +0.06(+11.11%)
Dec 21, 2018 0.5156 0.5156 0.4831 0.4950 28,800 -0.06(-10.00%)
Dec 20, 2018 0.5450 0.5500 0.5316 0.5500 9,650 -0.00(-0.74%)
Dec 19, 2018 0.6000 0.6000 0.5541 0.5541 3,600 -0.05(-7.65%)
Dec 18, 2018 0.5500 0.6000 0.5439 0.6000 5,700 +0.07(+12.23%)
Dec 17, 2018 0.6017 0.6017 0.5346 0.5346 12,476 -0.07(-11.17%)
Dec 14, 2018 0.6018 0.6018 0.6018 0.6018 1,000 +0.00(+0.03%)
Dec 13, 2018 0.6015 0.6038 0.6015 0.6016 1,600 -0.00(-0.58%)
Dec 12, 2018 0.6028 0.6051 0.5979 0.6051 9,541 +0.00(+0.50%)
Dec 11, 2018 0.5800 0.6100 0.5800 0.6021 11,450 -0.01(-1.30%)
Dec 10, 2018 0.6100 0.6100 0.6100 0.6100 4,000 -0.02(-3.17%)
Dec 07, 2018 0.6425 0.6425 0.6300 0.6300 3,500 -0.00(-0.11%)
Dec 06, 2018 0.6368 0.6368 0.6278 0.6307 4,800 +0.02(+3.46%)
Dec 04, 2018 0.6096 0.6096 0.6096 0.6096 7,500 -0.01(-1.68%)
Dec 03, 2018 0.6468 0.6468 0.6200 0.6200 3,800 +0.01(+1.16%)
Nov 30, 2018 0.6203 0.6203 0.6000 0.6129 13,100 -0.05(-7.14%)
Nov 29, 2018 0.6600 0.6600 0.6600 0.6600 2,600 -0.00(-0.30%)
Nov 28, 2018 0.6622 0.6622 0.6620 0.6620 4,500 +0.04(+6.02%)
Nov 26, 2018 0.6244 0.6244 0.6244 0 -0.01(-2.24%)
Nov 23, 2018 0.6400 0.6756 0.6387 0.6387 10,900 +0.01(+1.20%)
Nov 21, 2018 0.6311 0.6311 0.6311 0 -0.06(-8.34%)
Nov 20, 2018 0.7318 0.7318 0.6800 0.6885 15,800 -0.03(-3.95%)
Nov 19, 2018 0.7322 0.7322 0.7168 0.7168 9,758 -0.01(-1.32%)
Nov 15, 2018 0.7264 0.7264 0.7264 0 -0.02(-3.07%)
Nov 14, 2018 0.7494 0.7494 0.7494 0.7494 2,000 -0.01(-0.81%)
Nov 13, 2018 0.7555 0.7555 0.7555 0.7555 300 +0.03(+3.49%)
Nov 12, 2018 0.7853 0.7853 0.7000 0.7300 35,200 -0.04(-5.19%)
Nov 09, 2018 0.7600 0.7700 0.7476 0.7700 14,900 +0.01(+0.65%)
Nov 08, 2018 0.7680 0.7680 0.7600 0.7650 5,850 -0.01(-0.65%)
Nov 07, 2018 0.7600 0.7700 0.7600 0.7700 1,500 -0.01(-1.28%)
Nov 06, 2018 0.7700 0.7800 0.7500 0.7800 18,663 +0.01(+1.30%)
Nov 05, 2018 0.7800 0.7800 0.7700 0.7700 40,071 -0.01(-1.28%)
Nov 02, 2018 0.7917 0.7917 0.7800 0.7800 2,500 -0.01(-1.14%)
Nov 01, 2018 0.7800 0.7890 0.7800 0.7890 4,650 +0.01(+1.44%)
Oct 31, 2018 0.7700 0.7880 0.7700 0.7778 66,075 +0.01(+1.01%)
Oct 30, 2018 0.7800 0.7800 0.7700 0.7700 28,200 -0.01(-1.28%)
Oct 29, 2018 0.7898 0.7898 0.7799 0.7800 20,861 -0.01(-1.27%)
Oct 26, 2018 0.8000 0.8000 0.7850 0.7900 10,000 -0.02(-1.99%)
Oct 25, 2018 0.8139 0.8148 0.8050 0.8060 3,260 +0.00(+0.50%)
Oct 24, 2018 0.8125 0.8172 0.8000 0.8020 26,950 -0.01(-1.47%)
Oct 23, 2018 0.8400 0.8400 0.8100 0.8140 15,981 -0.02(-2.46%)
Oct 22, 2018 0.8279 0.8345 0.7997 0.8345 24,607 +0.04(+4.64%)
Oct 19, 2018 0.7800 0.8255 0.7705 0.7975 50,100 +0.02(+2.24%)
Oct 18, 2018 0.7740 0.7985 0.7700 0.7800 28,900 +0.00(+0.01%)
Oct 17, 2018 0.8150 0.8150 0.7700 0.7799 146,269 -0.03(-3.42%)
Oct 16, 2018 0.7900 0.8075 0.7900 0.8075 14,000 +0.02(+2.22%)
Oct 15, 2018 0.8100 0.8100 0.7900 0.7900 1,575 -0.01(-1.62%)
Oct 12, 2018 0.8028 0.8030 0.7900 0.8030 3,900 -0.01(-0.74%)
Oct 11, 2018 0.7943 0.8090 0.7800 0.8090 16,950 -0.02(-2.88%)
Oct 10, 2018 0.8439 0.8828 0.8025 0.8330 12,200 -0.00(-0.44%)
Oct 09, 2018 0.8025 0.8469 0.8025 0.8367 2,000 +0.03(+4.26%)
Oct 08, 2018 0.8025 0.8026 0.8025 0.8025 4,200 -0.02(-2.43%)
Oct 05, 2018 0.8000 0.8225 0.7800 0.8225 44,300 +0.03(+4.11%)
Oct 04, 2018 0.8737 0.8737 0.7900 0.7900 109,738 -0.08(-9.58%)
Oct 03, 2018 0.8500 0.8784 0.8500 0.8737 11,550 +0.01(+1.56%)
Oct 02, 2018 0.8683 0.8780 0.8500 0.8603 39,211 -0.01(-0.99%)
Oct 01, 2018 0.8600 0.8924 0.8507 0.8689 52,825 +0.01(+1.59%)
Sep 28, 2018 0.8200 0.9000 0.7980 0.8553 417,800 +0.08(+9.71%)
Sep 27, 2018 0.8195 0.8259 0.7796 0.7796 8,900 -0.04(-5.09%)
Sep 26, 2018 0.8275 0.8393 0.8100 0.8214 8,825 -0.01(-0.93%)
Sep 25, 2018 0.8150 0.8518 0.7977 0.8291 15,719 +0.02(+1.94%)
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.