ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adventus Mining Corp (OP: ADVZF )

0.2854 +0.0058 (+2.07%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 0.2807 0.2886 0.2796 0.2796 29,055 -0.00(-0.11%)
Jul 10, 2024 0.2610 0.2799 0.2575 0.2799 18,584 +0.02(+7.08%)
Jul 09, 2024 0.2628 0.2688 0.2605 0.2614 38,373 +0.01(+2.11%)
Jul 08, 2024 0.2774 0.3060 0.2560 0.2560 249,953 -0.10(-28.19%)
Jul 05, 2024 0.3453 0.3599 0.3453 0.3565 67,482 +0.01(+3.75%)
Jul 03, 2024 0.3110 0.3532 0.3110 0.3436 52,907 +0.01(+3.71%)
Jul 02, 2024 0.3400 0.3400 0.3160 0.3313 80,166 -0.01(-2.50%)
Jul 01, 2024 0.3300 0.3398 0.3300 0.3398 7,202 +0.01(+2.35%)
Jun 28, 2024 0.3350 0.3365 0.3258 0.3320 55,014 +0.00(+0.61%)
Jun 27, 2024 0.3288 0.3343 0.3254 0.3300 192,928 +0.01(+3.25%)
Jun 26, 2024 0.3203 0.3254 0.3183 0.3196 12,999 -0.00(-0.44%)
Jun 25, 2024 0.3250 0.3250 0.3195 0.3210 57,274 +0.00(+0.00%)
Jun 24, 2024 0.3273 0.3396 0.3210 0.3210 263,560 -0.01(-2.19%)
Jun 21, 2024 0.3402 0.3449 0.3282 0.3282 85,050 -0.00(-1.29%)
Jun 20, 2024 0.3325 0.3325 0.3325 0.3325 47,515 +0.00(+0.76%)
Jun 18, 2024 0.3238 0.3300 0.3226 0.3300 39,117 +0.02(+4.80%)
Jun 17, 2024 0.3277 0.3277 0.3139 0.3149 74,664 -0.02(-5.80%)
Jun 14, 2024 0.3366 0.3384 0.3323 0.3343 23,485 -0.00(-0.68%)
Jun 13, 2024 0.3430 0.3485 0.3315 0.3366 13,417 -0.01(-2.83%)
Jun 11, 2024 0.3464 10,500 -0.01(-2.20%)
Jun 10, 2024 0.3473 0.3549 0.3400 0.3542 357,362 +0.01(+3.33%)
Jun 07, 2024 0.3560 0.3800 0.3428 0.3428 28,550 -0.03(-7.35%)
Jun 06, 2024 0.3657 0.3725 0.3657 0.3700 6,767 +0.01(+1.40%)
Jun 05, 2024 0.3595 0.3730 0.3590 0.3649 18,390 +0.01(+2.10%)
Jun 04, 2024 0.3631 0.3641 0.3562 0.3574 42,721 -0.02(-5.95%)
Jun 03, 2024 0.3917 0.3917 0.3717 0.3800 27,688 -0.01(-2.56%)
May 31, 2024 0.3950 0.4046 0.3720 0.3900 64,482 +0.00(+0.85%)
May 30, 2024 0.4055 0.4056 0.3867 0.3867 77,283 -0.02(-4.64%)
May 29, 2024 0.4020 0.4090 0.3943 0.4055 67,521 -0.00(-0.07%)
May 28, 2024 0.4000 0.4337 0.3992 0.4058 87,398 +0.01(+1.42%)
May 24, 2024 0.3749 0.4099 0.3749 0.4001 98,521 +0.03(+7.27%)
May 23, 2024 0.3707 0.3821 0.3624 0.3730 12,882 +0.00(+0.46%)
May 22, 2024 0.3827 0.3890 0.3640 0.3713 140,598 -0.02(-5.33%)
May 21, 2024 0.3827 0.3960 0.3765 0.3922 69,716 -0.00(-0.46%)
May 20, 2024 0.3918 0.4060 0.3800 0.3940 175,433 +0.02(+4.65%)
May 17, 2024 0.3599 0.3840 0.3599 0.3765 234,648 +0.02(+6.54%)
May 16, 2024 0.3600 0.3600 0.3509 0.3534 30,939 -0.00(-1.26%)
May 15, 2024 0.3500 0.3581 0.3400 0.3579 194,062 +0.01(+3.80%)
May 14, 2024 0.3530 0.3530 0.3399 0.3448 120,460 +0.00(+0.52%)
May 13, 2024 0.3575 0.3575 0.3395 0.3430 67,063 -0.01(-2.94%)
May 10, 2024 0.3448 0.3550 0.3448 0.3534 69,550 +0.01(+3.33%)
May 09, 2024 0.3273 0.3435 0.3262 0.3420 256,153 +0.01(+4.49%)
May 08, 2024 0.3344 0.3344 0.3211 0.3273 128,147 -0.00(-0.82%)
May 07, 2024 0.3087 0.3371 0.3087 0.3300 352,867 +0.00(+1.04%)
May 06, 2024 0.3200 0.3300 0.3150 0.3266 371,405 +0.01(+3.85%)
May 03, 2024 0.3168 0.3200 0.3111 0.3145 58,264 -0.01(-1.72%)
May 02, 2024 0.3163 0.3200 0.3121 0.3200 53,424 +0.01(+2.96%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.