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

Adventus Mining Corp (OP: ADVZF )

0.3343 -0.0023 (-0.68%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 14, 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 (%)
Mar 26, 2020 0.4800 0.4800 0.4800 0 +0.10(+27.32%)
Mar 24, 2020 0.3770 0.3770 0.3770 0 -0.03(-8.21%)
Mar 20, 2020 0.4107 0.4107 0.4107 0 +0.06(+15.53%)
Mar 19, 2020 0.3555 0.3555 0.3555 0.3555 1,800 -0.16(-31.34%)
Mar 12, 2020 0.5178 0.5178 0.5178 0 -0.07(-12.24%)
Mar 10, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.17%)
Mar 06, 2020 0.5970 0.5970 0.5970 0 +0.04(+7.26%)
Mar 05, 2020 0.5640 0.5640 0.5566 0.5566 5,200 -0.02(-3.15%)
Mar 02, 2020 0.5747 0.5747 0.5747 0 -0.02(-3.04%)
Feb 28, 2020 0.5272 0.5927 0.5272 0.5927 2,700 -0.05(-7.39%)
Feb 26, 2020 0.6400 0.6400 0.6400 0 -0.00(-0.17%)
Feb 24, 2020 0.6411 0.6411 0.6411 0 +0.02(+3.40%)
Feb 21, 2020 0.6220 0.6382 0.5978 0.6200 7,200 -0.03(-4.14%)
Feb 20, 2020 0.6200 0.6545 0.6200 0.6468 3,265 -0.02(-3.42%)
Feb 19, 2020 0.6697 0.6697 0.6697 0.6697 300 -0.00(-0.04%)
Feb 18, 2020 0.6680 0.6700 0.6680 0.6700 10,525 -0.01(-1.90%)
Feb 14, 2020 0.6762 0.6830 0.6762 0.6830 10,000 +0.01(+1.94%)
Feb 13, 2020 0.6700 0.6700 0.6700 0.6700 1,050 -0.01(-1.53%)
Feb 12, 2020 0.6804 0.6804 0.6804 0.6804 8,000 -0.02(-2.80%)
Feb 11, 2020 0.6745 0.7171 0.6680 0.7000 12,719 +0.04(+6.46%)
Feb 07, 2020 0.6575 0.6575 0.6575 0 -0.00(-0.24%)
Feb 05, 2020 0.6591 0.6591 0.6591 0 +0.01(+1.40%)
Feb 04, 2020 0.6400 0.6500 0.6400 0.6500 6,500 -0.01(-2.21%)
Jan 31, 2020 0.6647 0.6647 0.6647 0 +0.00(+0.71%)
Jan 29, 2020 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jan 28, 2020 0.6500 0.6500 0.6500 0.6500 2,835 -0.02(-2.46%)
Jan 24, 2020 0.6664 0.6664 0.6664 0 -0.01(-1.94%)
Jan 23, 2020 0.6796 0.6796 0.6796 0.6796 2,000 -0.02(-2.91%)
Jan 22, 2020 0.7000 0.7000 0.7000 0.7000 500 -0.01(-0.85%)
Jan 21, 2020 0.7060 0.7060 0.7060 0.7060 2,000 -0.02(-3.29%)
Jan 16, 2020 0.7300 0.7300 0.7300 0 +0.04(+5.81%)
Jan 15, 2020 0.6899 0.6899 0.6899 0.6899 1,200 -0.00(-0.01%)
Jan 13, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.54%)
Jan 07, 2020 0.6863 0.6863 0.6863 0 -0.03(-3.61%)
Jan 03, 2020 0.7120 0.7120 0.7120 0 +0.01(+0.85%)
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.