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

Adventus Mining Corp (OP: ADVZF )

0.3325 +0.0025 (+0.76%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 20, 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 (%)
Jul 30, 2021 0.7593 0.7593 0.7593 0.7593 700 +0.00(+0.12%)
Jul 29, 2021 0.7598 0.7777 0.7584 0.7584 18,335 +0.02(+2.46%)
Jul 28, 2021 0.7500 0.7507 0.7402 0.7402 12,550 -0.01(-1.77%)
Jul 27, 2021 0.7537 0.7537 0.7535 0.7535 6,000 -0.02(-2.65%)
Jul 26, 2021 0.7533 0.8000 0.7400 0.7740 64,470 +0.01(+1.14%)
Jul 23, 2021 0.7534 0.7653 0.7534 0.7653 32,760 -0.02(-2.51%)
Jul 22, 2021 0.7680 0.7900 0.7456 0.7850 55,700 +0.02(+1.95%)
Jul 21, 2021 0.7775 0.7800 0.7650 0.7700 11,825 +0.02(+2.67%)
Jul 20, 2021 0.7800 0.7800 0.7500 0.7500 32,845 -0.04(-4.60%)
Jul 19, 2021 0.8227 0.8300 0.7700 0.7862 61,371 -0.06(-7.24%)
Jul 16, 2021 0.8654 0.8654 0.8476 0.8476 4,083 -0.00(-0.28%)
Jul 15, 2021 0.8350 0.8612 0.8343 0.8500 15,250 +0.01(+0.59%)
Jul 14, 2021 0.8420 0.8452 0.8300 0.8450 605,324 +0.01(+0.60%)
Jul 13, 2021 0.8148 0.8500 0.8000 0.8400 18,800 +0.03(+3.68%)
Jul 12, 2021 0.8400 0.8400 0.8000 0.8102 28,321 -0.03(-3.55%)
Jul 09, 2021 0.8290 0.8400 0.8290 0.8400 10,900 -0.03(-2.89%)
Jul 08, 2021 0.8580 0.8650 0.8580 0.8650 5,017 +0.00(+0.00%)
Jul 07, 2021 0.8200 0.8655 0.7749 0.8650 1,867,323 +0.03(+3.36%)
Jul 06, 2021 0.8498 0.8531 0.8369 0.8369 10,700 -0.01(-1.05%)
Jul 02, 2021 0.8400 0.8573 0.8400 0.8458 6,563 -0.03(-3.43%)
Jul 01, 2021 0.9162 0.9162 0.8758 0.8758 2,400 +0.04(+4.26%)
Jun 30, 2021 0.8650 0.8731 0.8400 0.8400 42,300 -0.02(-2.33%)
Jun 29, 2021 0.9000 0.9000 0.8600 0.8600 15,320 -0.05(-5.27%)
Jun 28, 2021 0.9078 0.9078 0.9078 0.9078 1,043 +0.00(+0.09%)
Jun 25, 2021 0.9051 0.9070 0.9051 0.9070 3,948 -0.02(-1.94%)
Jun 24, 2021 0.9078 0.9250 0.8800 0.9249 17,654 +0.04(+4.16%)
Jun 23, 2021 0.8684 0.8880 0.8643 0.8880 10,842 +0.05(+6.35%)
Jun 22, 2021 0.8500 0.8700 0.8350 0.8350 36,480 -0.03(-3.05%)
Jun 21, 2021 0.8759 0.8759 0.8613 0.8613 5,000 +0.01(+1.68%)
Jun 18, 2021 0.8350 0.8500 0.8350 0.8471 46,461 +0.02(+2.18%)
Jun 17, 2021 0.8800 0.8800 0.8118 0.8290 62,802 -0.05(-5.80%)
Jun 16, 2021 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.09%)
Jun 15, 2021 0.8999 0.9048 0.8700 0.8792 70,600 -0.04(-4.43%)
Jun 14, 2021 0.9200 0.9200 0.9200 0.9200 440 -0.01(-1.08%)
Jun 10, 2021 0.9300 0.9300 0.9300 0 -0.02(-2.31%)
Jun 09, 2021 0.9436 0.9520 0.9436 0.9520 3,000 +0.01(+0.61%)
Jun 08, 2021 1.010 1.010 0.9462 0.9462 31,550 -0.00(-0.16%)
Jun 07, 2021 0.9477 0.9477 0.9477 0.9477 3,200 +0.01(+1.00%)
Jun 04, 2021 0.9467 0.9467 0.9383 0.9383 1,817 -0.00(-0.05%)
Jun 03, 2021 0.9547 0.9547 0.9388 0.9388 1,483 +0.00(+0.30%)
Jun 02, 2021 0.9530 0.9615 0.9360 0.9360 8,561 -0.02(-1.64%)
Jun 01, 2021 0.9729 0.9900 0.9516 0.9516 16,970 +0.00(+0.27%)
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%)
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.