Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adventus Mining Corp
(OP:
ADVZF
)
0.3100
UNCHANGED
Streaming Delayed Price
Updated: 3:46 PM EDT, Jul 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2024
0.3038
0.3100
0.3038
0.3100
20,280
+0.01(+3.13%)
Jul 29, 2024
0.2900
0.3006
0.2900
0.3006
40,460
-0.00(-0.27%)
Jul 26, 2024
0.2942
0.3169
0.2942
0.3014
23,896
-0.01(-2.40%)
Jul 25, 2024
0.2800
0.3088
0.2789
0.3088
31,790
+0.03(+11.56%)
Jul 24, 2024
0.2810
0.2881
0.2665
0.2768
22,790
+0.01(+2.52%)
Jul 23, 2024
0.2700
0.2700
0.2700
0.2700
7,053
+0.00(+0.67%)
Jul 22, 2024
0.2821
0.2821
0.2641
0.2682
8,341
+0.01(+3.15%)
Jul 19, 2024
0.2600
0.2600
0.2600
0.2600
8,550
-0.00(-1.25%)
Jul 18, 2024
0.2636
0.2636
0.2633
0.2633
3,030
-0.00(-1.79%)
Jul 17, 2024
0.2900
0.2900
0.2600
0.2681
44,100
+0.00(+0.87%)
Jul 16, 2024
0.2667
0.2717
0.2643
0.2658
134,950
+0.00(+1.45%)
Jul 15, 2024
0.2584
0.2651
0.2584
0.2620
130,469
-0.02(-8.20%)
Jul 12, 2024
0.2899
0.2899
0.2800
0.2854
10,106
+0.01(+2.07%)
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
.