Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adventus Mining Corp (OP: ADVZF )

0.3649 +0.0075 (+2.10%)

Streaming Delayed Price Updated: 3:39 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Adventus Mining Corp (OP: ADVZF )

Historical Prices