Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Adventus Mining Corp (OP: ADVZF )

0.3542 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 08, 2023 0.2700 0.2800 0.2700 0.2800 10,802 +0.02(+6.71%)
May 05, 2023 0.2624 0.2624 0.2624 0.2624 7,500 -0.00(-0.23%)
May 04, 2023 0.2556 0.2630 0.2556 0.2630 2,000 -0.02(-6.07%)
May 02, 2023 0.2800 0 +0.00(+1.16%)
Apr 28, 2023 0.2768 0 +0.01(+2.63%)
Apr 27, 2023 0.2730 0.2754 0.2697 0.2697 35,950 -0.01(-4.19%)
Apr 26, 2023 0.2818 0.2818 0.2815 0.2815 103,000 +0.00(+0.68%)
Apr 25, 2023 0.2800 0.2826 0.2777 0.2796 77,710 -0.00(-1.24%)
Apr 21, 2023 0.2831 0 -0.02(-5.29%)
Apr 20, 2023 0.2989 0.2989 0.2989 0.2989 5,000 +0.00(+0.17%)
Apr 19, 2023 0.2968 0.2984 0.2968 0.2984 3,500 -0.00(-0.53%)
Apr 18, 2023 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-3.23%)
Apr 17, 2023 0.3100 0.3100 0.3100 0.3100 10,000 -0.01(-2.21%)
Apr 14, 2023 0.3189 0.3189 0.3170 0.3170 6,000 -0.00(-0.09%)
Apr 13, 2023 0.3112 0.3266 0.3112 0.3173 31,400 +0.00(+0.54%)
Apr 12, 2023 0.3220 0.3220 0.3156 0.3156 46,274 -0.01(-3.49%)
Apr 11, 2023 0.3270 0.3270 0.3201 0.3270 39,100 +0.01(+2.03%)
Apr 10, 2023 0.3270 0.3270 0.3140 0.3205 68,629 -0.01(-1.99%)
Apr 06, 2023 0.3270 0.3270 0.3270 0.3270 35,021 +0.00(+0.99%)
Apr 04, 2023 0.3238 0 +0.00(+0.47%)
Apr 03, 2023 0.3223 0.3223 0.3190 0.3223 10,500 +0.00(+0.00%)
Mar 29, 2023 0.3223 0 +0.03(+8.59%)
Mar 27, 2023 0.2968 0 +0.00(+0.61%)
Mar 24, 2023 0.2990 0.3110 0.2950 0.2950 107,800 -0.00(-1.30%)
Mar 23, 2023 0.2989 0.2989 0.2989 0.2989 150 -0.02(-5.26%)
Mar 21, 2023 0.3155 0 +0.01(+1.91%)
Mar 20, 2023 0.3360 0.3360 0.2997 0.3096 43,518 -0.02(-5.87%)
Mar 17, 2023 0.3244 0.3289 0.3244 0.3289 20,000 +0.02(+5.82%)
Mar 16, 2023 0.3087 0.3205 0.3087 0.3108 35,500 -0.01(-1.58%)
Mar 15, 2023 0.3400 0.3450 0.3010 0.3158 248,350 -0.03(-8.46%)
Mar 14, 2023 0.3450 0.3450 0.3450 0.3450 116,000 -0.01(-1.43%)
Mar 13, 2023 0.3700 0.3727 0.3500 0.3500 117,228 -0.02(-5.41%)
Mar 10, 2023 0.3856 0.3856 0.3700 0.3700 13,000 -0.01(-1.33%)
Mar 09, 2023 0.3811 0.3852 0.3700 0.3750 79,600 +0.00(+0.00%)
Mar 08, 2023 0.3927 0.3927 0.3700 0.3750 41,610 -0.02(-5.06%)
Mar 07, 2023 0.3950 0.4002 0.3950 0.3950 117,000 +0.00(+0.00%)
Mar 06, 2023 0.3774 0.3950 0.3774 0.3950 142,500 +0.01(+2.76%)
Mar 03, 2023 0.3844 0.3844 0.3844 0.3844 2,000 -0.01(-3.54%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.