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 (%)
Aug 31, 2023 0.2230 0 -0.01(-3.46%)
Aug 29, 2023 0.2310 25,000 +0.01(+5.00%)
Aug 23, 2023 0.2200 0 +0.02(+9.45%)
Aug 22, 2023 0.2010 0.2010 0.2010 0.2010 17,015 -0.01(-5.19%)
Aug 21, 2023 0.2120 0.2120 0.2120 0.2120 100 -0.00(-0.38%)
Aug 18, 2023 0.2077 0.2200 0.2077 0.2128 31,660 +0.00(+1.33%)
Aug 16, 2023 0.2100 0 -0.00(-1.96%)
Aug 15, 2023 0.2142 0.2142 0.2142 0.2142 20,100 +0.00(+0.09%)
Aug 11, 2023 0.2140 0 -0.01(-3.08%)
Aug 10, 2023 0.2250 0.2263 0.2111 0.2208 97,450 +0.01(+2.70%)
Aug 09, 2023 0.2100 0.2150 0.2100 0.2150 8,975 -0.00(-0.46%)
Aug 08, 2023 0.2160 0.2200 0.2160 0.2160 2,800 -0.01(-5.47%)
Aug 07, 2023 0.2285 0.2285 0.2285 0.2285 500 +0.00(+1.56%)
Aug 02, 2023 0.2250 0 -0.02(-9.27%)
Aug 01, 2023 0.2400 0.2480 0.2400 0.2480 300 +0.02(+8.11%)
Jul 31, 2023 0.2490 0.2490 0.2294 0.2294 13,325 -0.02(-8.24%)
Jul 27, 2023 0.2500 6,000 +0.00(+1.38%)
Jul 26, 2023 0.2286 0.2520 0.2286 0.2466 130,500 +0.02(+9.89%)
Jul 25, 2023 0.2244 0.2244 0.2244 0.2244 2,000 +0.00(+2.00%)
Jul 24, 2023 0.2260 0.2377 0.2200 0.2200 22,100 -0.02(-9.05%)
Jul 21, 2023 0.2300 0.2419 0.2300 0.2419 10,000 +0.01(+5.17%)
Jul 20, 2023 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.97%)
Jul 19, 2023 0.2283 0.2338 0.2278 0.2278 40,500 -0.00(-1.39%)
Jul 18, 2023 0.2300 0.2314 0.2300 0.2310 11,100 +0.00(+0.43%)
Jul 17, 2023 0.2392 0.2392 0.2300 0.2300 22,000 -0.02(-6.31%)
Jul 14, 2023 0.2363 0.2455 0.2363 0.2455 40,010 +0.00(+1.66%)
Jul 12, 2023 0.2415 0 -0.00(-1.43%)
Jul 11, 2023 0.2450 0.2450 0.2450 0.2450 10,000 +0.02(+8.41%)
Jul 10, 2023 0.2297 0.2297 0.2260 0.2260 1,500 -0.01(-5.83%)
Jul 05, 2023 0.2400 0 +0.00(+0.00%)
Jul 03, 2023 0.2400 0.2400 0.2400 0.2400 91,144 +0.00(+0.00%)
Jun 27, 2023 0.2400 5,000 +0.00(+1.05%)
Jun 16, 2023 0.2375 0 -0.02(-6.86%)
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.