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 )

0.3214 UNCHANGED
Last Price Updated: 3:42 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 0.3214 0 +0.02(+5.31%)
Aug 05, 2024 0.2939 0.3310 0.2750 0.3052 359,262 -0.03(-7.79%)
Aug 02, 2024 0.3310 0.3310 0.3310 0.3310 570 -0.02(-5.97%)
Aug 01, 2024 0.3643 0.3643 0.3517 0.3520 22,330 -0.01(-3.83%)
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%)
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.