Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Adventus Mining Corp (OP: ADVZF )

0.3900 +0.0033 (+0.85%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 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 (%)
Dec 31, 2019 0.6985 0.6985 0.6953 0.6953 5,000 +0.00(+0.00%)
Dec 30, 2019 0.6953 0.6953 0.6953 0.6953 1,000 +0.03(+4.10%)
Dec 26, 2019 0.6679 0.6679 0.6679 0 -0.02(-2.27%)
Dec 18, 2019 0.6834 0.6834 0.6834 0 -0.03(-4.69%)
Dec 17, 2019 0.7170 0.7170 0.7170 0.7170 1,000 +0.04(+5.36%)
Dec 16, 2019 0.6805 0.6805 0.6805 0.6805 550 -0.01(-1.38%)
Dec 13, 2019 0.6900 0.6900 0.6900 0.6900 2,600 +0.01(+1.47%)
Dec 12, 2019 0.6480 0.6800 0.6480 0.6800 2,200 +0.04(+6.90%)
Dec 10, 2019 0.6361 0.6361 0.6361 0 -0.06(-8.63%)
Dec 06, 2019 0.6962 0.6962 0.6962 0 +0.02(+2.67%)
Dec 05, 2019 0.6781 0.6781 0.6781 0.6781 2,000 +0.01(+1.21%)
Dec 04, 2019 0.6909 0.6930 0.6700 0.6700 3,500 -0.01(-1.83%)
Dec 02, 2019 0.6825 0.6825 0.6825 0 +0.03(+4.98%)
Nov 27, 2019 0.6501 0.6501 0.6501 0 +0.01(+0.88%)
Nov 26, 2019 0.6400 0.6444 0.6400 0.6444 4,520 -0.00(-0.03%)
Nov 25, 2019 0.6446 0.6446 0.6446 0.6446 1,000 -0.02(-3.26%)
Nov 21, 2019 0.6663 0.6663 0.6663 0 -0.00(-0.55%)
Nov 20, 2019 0.6827 0.6827 0.6700 0.6700 1,300 -0.01(-0.90%)
Nov 19, 2019 0.6800 0.6926 0.6761 0.6761 2,600 -0.00(-0.57%)
Nov 18, 2019 0.6800 0.6800 0.6800 0.6800 6,000 -0.02(-3.34%)
Nov 15, 2019 0.7035 0.7035 0.7035 0.7035 600 +0.03(+5.00%)
Nov 14, 2019 0.6700 0.6700 0.6700 0.6700 100 -0.03(-4.73%)
Nov 12, 2019 0.7033 0.7033 0.7033 0 +0.01(+1.46%)
Nov 11, 2019 0.7225 0.7225 0.6932 0.6932 12,300 -0.03(-3.52%)
Nov 08, 2019 0.7185 0.7185 0.7185 0.7185 1,300 +0.01(+1.40%)
Nov 07, 2019 0.7086 0.7500 0.7086 0.7086 3,000 -0.03(-4.53%)
Nov 06, 2019 0.7422 0.7422 0.7422 0.7422 590 -0.01(-0.96%)
Nov 05, 2019 0.7341 0.7494 0.7341 0.7494 950 -0.02(-2.04%)
Nov 04, 2019 0.7650 0.7650 0.7650 0.7650 2,000 +0.00(+0.00%)
Oct 31, 2019 0.7650 0.7650 0.7650 0 +0.00(+0.13%)
Oct 30, 2019 0.7600 0.7640 0.7600 0.7640 3,750 +0.05(+6.73%)
Oct 29, 2019 0.7311 0.7311 0.7158 0.7158 1,250 -0.00(-0.31%)
Oct 25, 2019 0.7180 0.7180 0.7180 0 -0.00(-0.62%)
Oct 24, 2019 0.7397 0.7397 0.6998 0.7225 8,300 -0.04(-5.79%)
Oct 21, 2019 0.7669 0.7669 0.7669 0 -0.05(-6.48%)
Oct 18, 2019 0.8200 0.8200 0.8200 0.8200 2,000 +0.05(+6.84%)
Oct 17, 2019 0.7551 0.7675 0.7400 0.7675 4,500 +0.03(+3.72%)
Oct 15, 2019 0.7400 0.7400 0.7400 0 +0.05(+7.25%)
Oct 14, 2019 0.6900 0.6900 0.6900 0.6900 2,565 -0.08(-10.10%)
Oct 11, 2019 0.7675 0.7675 0.7675 0.7675 1,000 +0.00(+0.38%)
Oct 10, 2019 0.7700 0.7700 0.7646 0.7646 2,700 -0.00(-0.05%)
Oct 07, 2019 0.7650 0.7650 0.7650 0 -0.00(-0.58%)
Oct 04, 2019 0.7695 0.7695 0.7695 0.7695 2,000 -0.00(-0.06%)
Oct 03, 2019 0.7600 0.7815 0.7600 0.7700 5,212 +0.01(+1.32%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.