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 28, 2021 0.9400 0.9568 0.9165 0.9490 20,471 +0.02(+2.04%)
May 27, 2021 0.9300 0.9300 0.9300 0.9300 1,200 +0.03(+3.33%)
May 26, 2021 0.9300 0.9464 0.8964 0.9000 50,736 -0.00(-0.24%)
May 24, 2021 0.9022 0.9022 0.9022 0 -0.01(-0.78%)
May 21, 2021 0.9400 0.9423 0.9093 0.9093 26,928 +0.01(+1.38%)
May 20, 2021 0.9092 0.9397 0.8752 0.8969 50,004 -0.01(-1.14%)
May 19, 2021 0.9217 0.9400 0.9055 0.9072 110,600 -0.06(-5.84%)
May 18, 2021 0.9635 0.9635 0.9635 0.9635 2,500 +0.01(+1.51%)
May 17, 2021 0.9628 0.9628 0.9492 0.9492 2,385 -0.00(-0.23%)
May 14, 2021 0.9800 0.9800 0.9349 0.9514 38,099 -0.05(-4.66%)
May 13, 2021 1.030 1.030 0.9979 0.9979 3,000 -0.03(-3.12%)
May 12, 2021 1.040 1.040 1.030 1.030 10,000 +0.01(+0.98%)
May 11, 2021 1.038 1.038 1.020 1.020 10,600 -0.04(-3.77%)
May 10, 2021 1.030 1.060 1.030 1.060 640 +0.03(+2.91%)
May 07, 2021 1.040 1.040 1.028 1.030 7,200 +0.07(+7.52%)
May 06, 2021 0.9580 0.9580 0.9580 0.9580 150 +0.07(+7.52%)
May 04, 2021 0.8910 0.8910 0.8910 0 -0.03(-3.36%)
May 03, 2021 0.8901 0.9231 0.8901 0.9220 5,500 +0.05(+6.22%)
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%)
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.