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

Adventus Mining Corp (OP: ADVZF )

0.4058 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
Jan 31, 2022 0.6339 0.6388 0.6220 0.6274 22,170 -0.01(-1.20%)
Jan 28, 2022 0.6480 0.6480 0.6157 0.6350 44,650 -0.01(-2.16%)
Jan 27, 2022 0.6711 0.6892 0.6439 0.6490 21,165 -0.04(-5.31%)
Jan 26, 2022 0.6830 0.6854 0.6830 0.6854 1,230 +0.00(+0.06%)
Jan 25, 2022 0.6850 0.6850 0.6781 0.6850 4,350 -0.00(-0.06%)
Jan 24, 2022 0.7000 0.7003 0.6633 0.6854 17,521 -0.02(-2.92%)
Jan 21, 2022 0.7150 0.7360 0.7050 0.7060 40,150 -0.03(-4.00%)
Jan 20, 2022 0.7580 0.7670 0.7310 0.7354 215,989 -0.12(-14.49%)
Jan 19, 2022 0.8340 0.8600 0.8110 0.8600 71,936 +0.03(+3.12%)
Jan 18, 2022 0.8500 0.8544 0.8251 0.8340 137,470 +0.03(+4.18%)
Jan 14, 2022 0.8005 0 -0.02(-2.38%)
Jan 12, 2022 0.8200 0 +0.02(+2.50%)
Jan 11, 2022 0.7800 0.8050 0.7800 0.8000 23,300 +0.04(+5.76%)
Jan 10, 2022 0.7615 0.7615 0.7564 0.7564 4,000 -0.01(-1.77%)
Jan 07, 2022 0.7700 0.7700 0.7700 0.7700 1,000 +0.03(+4.66%)
Jan 06, 2022 0.7378 0.7475 0.7357 0.7357 3,200 -0.03(-4.08%)
Jan 05, 2022 0.7751 0.7859 0.7470 0.7670 48,169 +0.02(+2.27%)
Jan 04, 2022 0.7500 0.7500 0.7462 0.7500 20,000 +0.01(+2.03%)
Jan 03, 2022 0.7300 0.7351 0.7300 0.7351 14,100 -0.01(-1.99%)
Dec 31, 2021 0.7600 0.7600 0.7500 0.7500 3,218 +0.01(+1.31%)
Dec 29, 2021 0.7403 0.7403 0.7403 0 -0.02(-2.24%)
Dec 23, 2021 0.7573 0.7573 0.7573 0 +0.01(+0.97%)
Dec 22, 2021 0.7274 0.7571 0.7274 0.7500 9,500 +0.01(+0.68%)
Dec 21, 2021 0.7447 0.7543 0.7447 0.7449 6,800 -0.00(-0.01%)
Dec 20, 2021 0.7399 0.7450 0.7399 0.7450 27,865 +0.02(+2.05%)
Dec 17, 2021 0.7418 0.7418 0.7300 0.7300 1,509 +0.01(+2.03%)
Dec 16, 2021 0.7330 0.7330 0.6840 0.7155 109,129 +0.00(+0.38%)
Dec 15, 2021 0.7302 0.7450 0.7000 0.7128 3,472 -0.02(-3.28%)
Dec 14, 2021 0.7370 0.7370 0.7370 0.7370 500 -0.02(-2.87%)
Dec 10, 2021 0.7588 0.7588 0.7588 0 -0.00(-0.16%)
Dec 09, 2021 0.7509 0.7600 0.7509 0.7600 1,710 +0.01(+1.33%)
Dec 08, 2021 0.7312 0.7500 0.7312 0.7500 15,754 +0.00(+0.42%)
Dec 07, 2021 0.7350 0.7520 0.7350 0.7469 17,321 +0.02(+2.20%)
Dec 06, 2021 0.7308 0.7308 0.7308 0.7308 560 +0.01(+1.50%)
Dec 02, 2021 0.7200 0.7200 0.7200 20 -0.01(-1.10%)
Dec 01, 2021 0.7200 0.7296 0.7200 0.7280 6,775 +0.01(+1.90%)
Nov 30, 2021 0.7211 0.7300 0.7144 0.7144 22,530 -0.02(-2.14%)
Nov 29, 2021 0.7700 0.7700 0.7300 0.7300 7,220 -0.02(-2.41%)
Nov 26, 2021 0.7500 0.7500 0.7480 0.7480 667 +0.00(+0.00%)
Nov 24, 2021 0.7484 0.7484 0.7480 0.7480 4,032 -0.00(-0.05%)
Nov 23, 2021 0.7410 0.7484 0.7410 0.7484 3,275 +0.01(+1.42%)
Nov 22, 2021 0.7379 0.7379 0.7379 0.7379 2,100 -0.01(-1.61%)
Nov 19, 2021 0.7536 0.7700 0.7398 0.7500 26,669 +0.01(+1.05%)
Nov 18, 2021 0.7422 0.7422 0.7422 0.7422 500 -0.01(-0.78%)
Nov 17, 2021 0.7450 0.7480 0.7331 0.7480 8,490 +0.02(+2.23%)
Nov 16, 2021 0.7400 0.7400 0.7153 0.7317 12,669 -0.01(-1.59%)
Nov 15, 2021 0.7470 0.7470 0.7255 0.7435 4,399 -0.00(-0.40%)
Nov 12, 2021 0.7574 0.7576 0.7465 0.7465 26,700 +0.01(+0.74%)
Nov 11, 2021 0.7500 0.7500 0.7410 0.7410 8,500 -0.02(-2.23%)
Nov 10, 2021 0.7648 0.7579 0.7579 5,098 -0.00(-0.25%)
Nov 09, 2021 0.7800 0.7800 0.7572 0.7598 9,390 +0.00(+0.00%)
Nov 05, 2021 0.7598 0.7598 0.7598 0 -0.01(-0.81%)
Nov 04, 2021 0.7735 0.7735 0.7660 0.7660 20,600 +0.00(+0.39%)
Nov 03, 2021 0.7630 0.7630 0.7630 0.7630 5,800 -0.01(-0.83%)
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.