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

Adventus Mining Corp (OP: ADVZF )

0.3922 -0.0018 (-0.46%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 (%)
Feb 29, 2024 0.1658 0.1708 0.1622 0.1622 22,317 -0.00(-1.46%)
Feb 28, 2024 0.1664 0.1681 0.1644 0.1646 14,370 -0.00(-0.66%)
Feb 27, 2024 0.1692 0.1740 0.1609 0.1657 74,015 -0.00(-2.64%)
Feb 26, 2024 0.1720 0.1777 0.1701 0.1702 31,355 -0.00(-0.47%)
Feb 23, 2024 0.1750 0.1770 0.1570 0.1710 50,728 -0.01(-5.00%)
Feb 22, 2024 0.1711 0.1850 0.1711 0.1800 30,140 -0.00(-1.59%)
Feb 21, 2024 0.1841 0.1841 0.1702 0.1829 121,600 +0.01(+5.72%)
Feb 20, 2024 0.1926 0.1933 0.1715 0.1730 128,713 -0.01(-3.46%)
Feb 16, 2024 0.1790 0.1814 0.1727 0.1792 148,221 +0.00(+0.90%)
Feb 15, 2024 0.1740 0.1800 0.1727 0.1776 295,020 +0.00(+0.62%)
Feb 14, 2024 0.1791 0.1814 0.1727 0.1765 76,050 -0.00(-1.94%)
Feb 13, 2024 0.1850 0.1895 0.1763 0.1800 104,562 -0.01(-7.02%)
Feb 12, 2024 0.1867 0.1950 0.1867 0.1936 114,420 -0.00(-0.21%)
Feb 09, 2024 0.1973 0.1979 0.1899 0.1940 39,300 -0.01(-3.15%)
Feb 08, 2024 0.1983 0.2044 0.1934 0.2003 9,002 -0.00(-0.84%)
Feb 07, 2024 0.2000 0.2032 0.1985 0.2020 66,352 -0.01(-3.81%)
Feb 06, 2024 0.2034 0.2100 0.1987 0.2100 291,899 +0.00(+2.09%)
Feb 05, 2024 0.2028 0.2057 0.2000 0.2057 96,463 +0.00(+0.83%)
Feb 02, 2024 0.2030 0.2054 0.1990 0.2040 99,398 -0.00(-0.97%)
Feb 01, 2024 0.2071 0.2071 0.1980 0.2060 17,281 +0.00(+1.28%)
Jan 31, 2024 0.2054 0.2084 0.2004 0.2034 39,000 -0.00(-1.02%)
Jan 30, 2024 0.2090 0.2090 0.2012 0.2055 113,672 +0.00(+0.24%)
Jan 29, 2024 0.2036 0.2050 0.2018 0.2050 6,000 +0.00(+0.49%)
Jan 26, 2024 0.2000 0.2047 0.1943 0.2040 257,930 +0.00(+0.00%)
Jan 25, 2024 0.2085 0.2085 0.2029 0.2040 62,222 -0.00(-1.40%)
Jan 24, 2024 0.2000 0.2100 0.2000 0.2069 32,002 -0.01(-5.53%)
Jan 23, 2024 0.2178 0.2293 0.2068 0.2190 71,904 +0.00(+1.67%)
Jan 22, 2024 0.2300 0.2350 0.2154 0.2154 273,485 +0.02(+9.34%)
Jan 19, 2024 0.1970 0.1970 0.1970 0.1970 1,000 +0.00(+0.20%)
Jan 18, 2024 0.2000 0.2000 0.1966 0.1966 40,500 -0.01(-4.10%)
Jan 17, 2024 0.2050 0.2050 0.2050 0.2050 14,000 -0.01(-6.14%)
Jan 16, 2024 0.2195 0.2230 0.2146 0.2184 29,100 +0.00(+0.88%)
Jan 12, 2024 0.2165 0.2165 0.2150 0.2165 65,000 +0.01(+4.29%)
Jan 11, 2024 0.2200 0.2201 0.2076 0.2076 165,412 +0.00(+0.05%)
Jan 10, 2024 0.2070 0.2100 0.2070 0.2075 10,400 -0.01(-5.68%)
Jan 09, 2024 0.2127 0.2200 0.2127 0.2200 79,786 +0.02(+8.80%)
Jan 05, 2024 0.2022 0 -0.01(-3.25%)
Jan 03, 2024 0.2090 0 +0.00(+2.05%)
Jan 02, 2024 0.2100 0.2100 0.2048 0.2048 15,095 +0.00(+2.40%)
Dec 29, 2023 0.2023 0.2043 0.1957 0.2000 43,600 +0.00(+1.52%)
Dec 28, 2023 0.1960 0.1970 0.1899 0.1970 119,453 +0.00(+1.97%)
Dec 27, 2023 0.2043 0.2043 0.1932 0.1932 7,723 -0.01(-5.25%)
Dec 26, 2023 0.1982 0.2039 0.1919 0.2039 48,576 +0.01(+5.98%)
Dec 22, 2023 0.1950 0.2032 0.1900 0.1924 29,250 -0.00(-1.23%)
Dec 21, 2023 0.1948 0.1948 0.1948 0.1948 17,200 +0.01(+3.84%)
Dec 20, 2023 0.1876 0.1876 0.1876 0.1876 1,000 +0.00(+1.41%)
Dec 19, 2023 0.1971 0.1971 0.1850 0.1850 3,450 +0.01(+4.46%)
Dec 18, 2023 0.2000 0.2000 0.1771 0.1771 17,100 -0.02(-10.01%)
Dec 15, 2023 0.1968 0.1968 0.1968 0.1968 8,614 -0.00(-1.60%)
Dec 14, 2023 0.1993 0.2070 0.1988 0.2000 5,490 -0.00(-2.39%)
Dec 12, 2023 0.2049 0 +0.01(+6.94%)
Dec 06, 2023 0.1916 1 -0.04(-15.45%)
Dec 05, 2023 0.2266 0.2266 0.2266 0.2266 3,000 -0.00(-1.48%)
Dec 04, 2023 0.2115 0.2300 0.2115 0.2300 20,800 -0.00(-1.71%)
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.