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

Adventus Mining Corp (OP: ADVZF )

0.3765 +0.0231 (+6.54%)
Streaming Delayed Price Updated: 3:50 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 (%)
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%)
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.