Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adventus Mining Corp (OP: ADVZF )

0.3660 +0.0560 (+18.06%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 31, 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 31, 2024 0.3600 0.3755 0.3600 0.3660 383,440 +0.06(+18.06%)
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%)
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.