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

Adventus Mining Corp (OP: ADVZF )

0.3562 -0.0238 (-6.26%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 4, 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, 2021 0.7720 0.7720 0.7000 0.7000 8,970 -0.01(-1.93%)
Aug 30, 2021 0.7150 0.7217 0.7138 0.7138 15,500 -0.00(-0.10%)
Aug 26, 2021 0.7145 0.7145 0.7145 0 +0.01(+1.32%)
Aug 24, 2021 0.7052 0.7052 0.7052 1 -0.01(-1.55%)
Aug 23, 2021 0.6840 0.7163 0.6840 0.7163 468,600 +0.04(+5.38%)
Aug 20, 2021 0.6797 0.6797 0.6797 0.6797 721,500 +0.01(+2.12%)
Aug 19, 2021 0.6635 0.6900 0.6507 0.6656 13,686 -0.02(-3.54%)
Aug 18, 2021 0.7000 0.7053 0.6853 0.6900 69,033 -0.01(-1.43%)
Aug 17, 2021 0.7100 0.7128 0.7000 0.7000 50,821 -0.01(-1.55%)
Aug 16, 2021 0.7100 0.7200 0.7100 0.7110 56,316 -0.00(-0.56%)
Aug 13, 2021 0.7200 0.7362 0.7150 0.7150 26,137 -0.02(-2.85%)
Aug 12, 2021 0.7410 0.7542 0.7360 0.7360 53,300 -0.02(-2.23%)
Aug 11, 2021 0.7547 0.7606 0.7500 0.7528 55,803 +0.01(+1.66%)
Aug 10, 2021 0.7282 0.7405 0.7200 0.7405 81,949 +0.01(+1.19%)
Aug 09, 2021 0.7344 0.7568 0.7318 0.7318 42,400 +0.01(+0.85%)
Aug 06, 2021 0.7915 0.7915 0.7100 0.7256 23,000 +0.01(+0.69%)
Aug 05, 2021 0.7108 0.7230 0.7108 0.7206 20,500 +0.00(+0.08%)
Aug 04, 2021 0.7400 0.7400 0.7100 0.7200 36,500 -0.02(-2.70%)
Aug 03, 2021 0.7613 0.7700 0.7400 0.7400 82,471 -0.06(-7.01%)
Aug 02, 2021 0.7958 0.7958 0.7958 0.7958 500 +0.04(+4.81%)
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%)
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.