Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adventus Mining Corp (OP: ADVZF )

0.4001 +0.0271 (+7.27%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 24, 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 (%)
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%)
May 01, 2024 0.3119 0.3200 0.3085 0.3108 156,923 +0.00(+0.26%)
Apr 30, 2024 0.3125 0.3171 0.3100 0.3100 210,752 -0.01(-3.73%)
Apr 29, 2024 0.3195 0.3284 0.3140 0.3220 265,973 +0.00(+0.28%)
Apr 26, 2024 0.3030 0.3400 0.3030 0.3211 1,197,763 +0.01(+4.12%)
Apr 25, 2024 0.3044 0.3130 0.2988 0.3084 360,550 +0.01(+3.70%)
Apr 24, 2024 0.3100 0.3129 0.2908 0.2974 189,153 -0.01(-3.60%)
Apr 23, 2024 0.3200 0.3200 0.3047 0.3085 830,542 -0.00(-0.16%)
Apr 22, 2024 0.2991 0.3190 0.2950 0.3090 279,277 -0.01(-2.46%)
Apr 19, 2024 0.2960 0.3200 0.2910 0.3168 158,241 +0.02(+8.31%)
Apr 18, 2024 0.2987 0.3140 0.2890 0.2925 885,706 -0.01(-2.08%)
Apr 17, 2024 0.3062 0.3108 0.2979 0.2987 88,640 -0.00(-1.42%)
Apr 16, 2024 0.2900 0.3062 0.2825 0.3030 228,900 +0.00(+0.07%)
Apr 15, 2024 0.3121 0.3128 0.3000 0.3028 60,380 -0.01(-2.67%)
Apr 12, 2024 0.3380 0.3380 0.3100 0.3111 137,398 +0.00(+1.20%)
Apr 11, 2024 0.2996 0.3277 0.2996 0.3074 118,264 +0.02(+6.26%)
Apr 10, 2024 0.2750 0.2909 0.2700 0.2893 263,830 +0.01(+3.65%)
Apr 09, 2024 0.2791 0.2940 0.2702 0.2791 515,125 +0.00(+0.69%)
Apr 08, 2024 0.2891 0.2893 0.2567 0.2772 238,202 -0.01(-4.41%)
Apr 05, 2024 0.2908 0.2972 0.2840 0.2900 60,804 -0.00(-1.02%)
Apr 04, 2024 0.2729 0.3130 0.2721 0.2930 600,765 +0.03(+9.94%)
Apr 03, 2024 0.2481 0.2665 0.2414 0.2665 284,650 +0.01(+2.62%)
Apr 02, 2024 0.2350 0.2600 0.2300 0.2597 82,660 +0.02(+9.62%)
Apr 01, 2024 0.2370 0.2370 0.2335 0.2369 127,486 +0.00(+1.80%)
Mar 28, 2024 0.2232 0.2371 0.2232 0.2327 101,220 -0.00(-0.98%)
Mar 27, 2024 0.2395 0.2400 0.2335 0.2350 198,170 +0.01(+2.62%)
Mar 26, 2024 0.2246 0.2290 0.2246 0.2290 40,500 +0.01(+6.17%)
Mar 25, 2024 0.2158 0.2200 0.2080 0.2157 59,284 +0.01(+4.86%)
Mar 22, 2024 0.2079 0.2100 0.2057 0.2057 13,950 -0.00(-2.05%)
Mar 21, 2024 0.2139 0.2139 0.2100 0.2100 8,500 -0.01(-2.33%)
Mar 20, 2024 0.2410 0.2410 0.2100 0.2150 87,938 -0.01(-4.02%)
Mar 19, 2024 0.2240 0.2306 0.2240 0.2240 255,990 -0.02(-8.57%)
Mar 18, 2024 0.2296 0.2450 0.2250 0.2450 77,221 +0.02(+7.69%)
Mar 15, 2024 0.2240 0.2328 0.2240 0.2275 60,890 +0.00(+1.11%)
Mar 14, 2024 0.2317 0.2317 0.2250 0.2250 18,900 -0.01(-5.46%)
Mar 13, 2024 0.2206 0.2546 0.2206 0.2380 156,028 +0.01(+5.87%)
Mar 12, 2024 0.2133 0.2248 0.2080 0.2248 29,407 +0.01(+6.49%)
Mar 11, 2024 0.2080 0.2140 0.2044 0.2111 98,249 +0.00(+0.33%)
Mar 08, 2024 0.2100 0.2118 0.2080 0.2104 121,513 +0.00(+0.96%)
Mar 07, 2024 0.1950 0.2096 0.1950 0.2084 140,822 +0.01(+7.42%)
Mar 06, 2024 0.1810 0.1940 0.1810 0.1940 27,110 +0.02(+10.79%)
Mar 05, 2024 0.1730 0.1800 0.1704 0.1751 102,998 -0.00(-2.72%)
Mar 04, 2024 0.1720 0.1800 0.1705 0.1800 11,274 +0.01(+6.38%)
Mar 01, 2024 0.1610 0.1729 0.1610 0.1692 47,762 +0.01(+4.32%)
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%)
Dec 01, 2023 0.2646 0.2646 0.2340 0.2340 13,150 -0.03(-12.26%)
Nov 29, 2023 0.2667 0 -0.00(-0.74%)
Nov 27, 2023 0.2687 4 -0.00(-1.25%)
Nov 24, 2023 0.2844 0.2844 0.2721 0.2721 90,200 +0.01(+4.65%)
Nov 22, 2023 0.2600 0.2660 0.2600 0.2600 82,792 -0.01(-4.73%)
Nov 21, 2023 0.2710 0.2729 0.2710 0.2729 11,000 +0.01(+4.96%)
Nov 20, 2023 0.2600 0.2600 0.2600 0.2600 2,535 -0.02(-8.58%)
Nov 17, 2023 0.2746 0.2844 0.2746 0.2844 17,721 -0.00(-0.91%)
Nov 16, 2023 0.2870 0.2870 0.2870 0.2870 25,000 +0.01(+3.05%)
Nov 15, 2023 0.2785 0.2785 0.2785 0.2785 250 -0.01(-3.97%)
Nov 14, 2023 0.2950 0.2950 0.2834 0.2900 29,100 +0.02(+7.25%)
Nov 13, 2023 0.2580 0.2704 0.2580 0.2704 13,000 +0.03(+10.37%)
Nov 10, 2023 0.2450 0.2450 0.2450 0.2450 10,707 +0.02(+8.41%)
Nov 09, 2023 0.2185 0.2290 0.2185 0.2260 84,100 +0.04(+19.51%)
Nov 08, 2023 0.1891 0.1891 0.1891 0.1891 1,500 +0.01(+5.64%)
Nov 06, 2023 0.1790 0 -0.00(-0.78%)
Nov 03, 2023 0.1804 0.1804 0.1804 0.1804 19,850 +0.01(+3.32%)
Nov 02, 2023 0.1746 0.1746 0.1746 0.1746 3,700 +0.00(+0.00%)
Oct 31, 2023 0.1746 10,000 -0.00(-0.23%)
Oct 27, 2023 0.1750 0 -0.01(-2.78%)
Oct 24, 2023 0.1800 0 +0.00(+0.00%)
Oct 23, 2023 0.1800 0.1825 0.1800 0.1800 16,002 -0.01(-7.22%)
Oct 19, 2023 0.1940 0 -0.01(-3.00%)
Oct 18, 2023 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Oct 17, 2023 0.2052 0.2100 0.2035 0.2100 34,000 +0.01(+3.91%)
Oct 16, 2023 0.2010 0.2021 0.2010 0.2021 33,000 -0.01(-3.76%)
Oct 11, 2023 0.2100 0 -0.01(-4.55%)
Oct 10, 2023 0.2200 0.2200 0.2200 0.2200 2,500 -0.02(-6.62%)
Sep 21, 2023 0.2356 0 +0.01(+2.17%)
Sep 19, 2023 0.2306 0 +0.00(+0.26%)
Sep 18, 2023 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-2.62%)
Sep 14, 2023 0.2362 0 -0.02(-8.09%)
Sep 13, 2023 0.2580 0.2580 0.2391 0.2570 18,930 +0.02(+6.37%)
Sep 12, 2023 0.2416 0.2416 0.2416 0.2416 2,010 +0.02(+8.34%)
Sep 11, 2023 0.2230 0.2230 0.2230 0.2230 57,000 +0.00(+0.54%)
Sep 08, 2023 0.2218 0.2218 0.2218 0.2218 1,000 +0.00(+1.84%)
Sep 05, 2023 0.2178 200 -0.01(-2.33%)
Aug 31, 2023 0.2230 0 -0.01(-3.46%)
Aug 29, 2023 0.2310 25,000 +0.01(+5.00%)
Aug 23, 2023 0.2200 0 +0.02(+9.45%)
Aug 22, 2023 0.2010 0.2010 0.2010 0.2010 17,015 -0.01(-5.19%)
Aug 21, 2023 0.2120 0.2120 0.2120 0.2120 100 -0.00(-0.38%)
Aug 18, 2023 0.2077 0.2200 0.2077 0.2128 31,660 +0.00(+1.33%)
Aug 16, 2023 0.2100 0 -0.00(-1.96%)
Aug 15, 2023 0.2142 0.2142 0.2142 0.2142 20,100 +0.00(+0.09%)
Aug 11, 2023 0.2140 0 -0.01(-3.08%)
Aug 10, 2023 0.2250 0.2263 0.2111 0.2208 97,450 +0.01(+2.70%)
Aug 09, 2023 0.2100 0.2150 0.2100 0.2150 8,975 -0.00(-0.46%)
Aug 08, 2023 0.2160 0.2200 0.2160 0.2160 2,800 -0.01(-5.47%)
Aug 07, 2023 0.2285 0.2285 0.2285 0.2285 500 +0.00(+1.56%)
Aug 02, 2023 0.2250 0 -0.02(-9.27%)
Aug 01, 2023 0.2400 0.2480 0.2400 0.2480 300 +0.02(+8.11%)
Jul 31, 2023 0.2490 0.2490 0.2294 0.2294 13,325 -0.02(-8.24%)
Jul 27, 2023 0.2500 6,000 +0.00(+1.38%)
Jul 26, 2023 0.2286 0.2520 0.2286 0.2466 130,500 +0.02(+9.89%)
Jul 25, 2023 0.2244 0.2244 0.2244 0.2244 2,000 +0.00(+2.00%)
Jul 24, 2023 0.2260 0.2377 0.2200 0.2200 22,100 -0.02(-9.05%)
Jul 21, 2023 0.2300 0.2419 0.2300 0.2419 10,000 +0.01(+5.17%)
Jul 20, 2023 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.97%)
Jul 19, 2023 0.2283 0.2338 0.2278 0.2278 40,500 -0.00(-1.39%)
Jul 18, 2023 0.2300 0.2314 0.2300 0.2310 11,100 +0.00(+0.43%)
Jul 17, 2023 0.2392 0.2392 0.2300 0.2300 22,000 -0.02(-6.31%)
Jul 14, 2023 0.2363 0.2455 0.2363 0.2455 40,010 +0.00(+1.66%)
Jul 12, 2023 0.2415 0 -0.00(-1.43%)
Jul 11, 2023 0.2450 0.2450 0.2450 0.2450 10,000 +0.02(+8.41%)
Jul 10, 2023 0.2297 0.2297 0.2260 0.2260 1,500 -0.01(-5.83%)
Jul 05, 2023 0.2400 0 +0.00(+0.00%)
Jul 03, 2023 0.2400 0.2400 0.2400 0.2400 91,144 +0.00(+0.00%)
Jun 27, 2023 0.2400 5,000 +0.00(+1.05%)
Jun 16, 2023 0.2375 0 -0.02(-6.86%)
Jun 15, 2023 0.2550 0.2567 0.2550 0.2550 5,000 -0.00(-0.04%)
Jun 14, 2023 0.2551 0.2551 0.2551 0.2551 500 -0.01(-2.26%)
Jun 13, 2023 0.2610 0.2610 0.2610 0.2610 43,314 +0.00(+0.00%)
Jun 08, 2023 0.2610 0 +0.01(+5.07%)
Jun 06, 2023 0.2325 0.2325 0.2325 0.2484 1,000 +0.01(+4.33%)
Jun 05, 2023 0.2381 0.2381 0.2381 0.2381 5,000 +0.01(+2.94%)
Jun 02, 2023 0.2385 0.2398 0.2285 0.2313 90,324 -0.01(-3.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.