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 )

0.3428 -0.0272 (-7.35%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 7, 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 (%)
Feb 28, 2019 0.7500 0.7500 0.7500 0 +0.05(+7.77%)
Feb 27, 2019 0.7008 0.7008 0.6959 0.6959 230 -0.03(-4.00%)
Feb 26, 2019 0.7014 0.7249 0.6964 0.7249 3,480 +0.00(+0.40%)
Feb 25, 2019 0.7174 0.7220 0.7174 0.7220 8,000 +0.00(+0.28%)
Feb 22, 2019 0.6850 0.7200 0.6721 0.7200 18,800 +0.06(+9.21%)
Feb 20, 2019 0.6593 0.6593 0.6593 0 -0.02(-2.33%)
Feb 19, 2019 0.6750 0.6750 0.6750 0.6750 500 +0.04(+5.77%)
Feb 15, 2019 0.6452 0.6452 0.6378 0.6382 2,000 -0.05(-6.83%)
Feb 13, 2019 0.6850 0.6850 0.6850 0 +0.01(+1.48%)
Feb 12, 2019 0.7122 0.7123 0.6750 0.6750 1,500 -0.00(-0.44%)
Feb 11, 2019 0.6810 0.6817 0.6780 0.6780 4,186 -0.00(-0.70%)
Feb 08, 2019 0.6768 0.6828 0.6749 0.6828 1,500 -0.03(-3.83%)
Feb 06, 2019 0.7100 0.7100 0.7100 0 +0.10(+16.76%)
Feb 05, 2019 0.6081 0.6081 0.6081 0.6081 500 +0.01(+1.35%)
Feb 04, 2019 0.5761 0.6000 0.5755 0.6000 3,346 +0.05(+9.61%)
Feb 01, 2019 0.5684 0.5684 0.5474 0.5474 2,500 +0.00(+0.44%)
Jan 31, 2019 0.5608 0.5684 0.5437 0.5450 22,070 -0.03(-4.45%)
Jan 30, 2019 0.5500 0.5704 0.5500 0.5704 7,576 +0.00(+0.07%)
Jan 29, 2019 0.5700 0.5700 0.5700 0.5700 600 -0.02(-3.80%)
Jan 28, 2019 0.5925 0.5925 0.5925 65 +0.00(+0.00%)
Jan 25, 2019 0.5750 0.5925 0.5700 0.5925 7,000 +0.02(+3.12%)
Jan 23, 2019 0.5746 0.5746 0.5746 0 -0.01(-0.93%)
Jan 22, 2019 0.5800 0.5800 0.5800 0.5800 10,000 +0.03(+5.45%)
Jan 18, 2019 0.5637 0.5637 0.5500 0.5500 2,000 -0.02(-2.86%)
Jan 17, 2019 0.5662 0.5662 0.5662 0.5662 1,000 +0.00(+0.39%)
Jan 16, 2019 0.5696 0.5696 0.5640 0.5640 2,500 +0.00(+0.28%)
Jan 15, 2019 0.5624 0.5624 0.5624 0.5624 1,200 -0.02(-3.43%)
Jan 14, 2019 0.5480 0.5824 0.5340 0.5824 6,200 +0.02(+4.00%)
Jan 11, 2019 0.5500 0.5829 0.5500 0.5600 7,100 -0.04(-6.67%)
Jan 08, 2019 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jan 07, 2019 0.5500 0.5515 0.5500 0.5500 8,050 +0.00(+0.00%)
Jan 04, 2019 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Jan 03, 2019 0.5509 0.5509 0.5500 0.5500 4,000 +0.00(+0.02%)
Jan 02, 2019 0.5078 0.5620 0.4800 0.5499 12,540 +0.02(+3.42%)
Dec 31, 2018 0.5500 0.5683 0.4876 0.5317 14,000 -0.02(-2.94%)
Dec 27, 2018 0.5478 0.5478 0.5478 0 -0.05(-8.70%)
Dec 26, 2018 0.6000 0.6000 0.6000 0.6000 3,818 +0.05(+9.09%)
Dec 24, 2018 0.5500 0.5500 0.5258 0.5500 1,500 +0.06(+11.11%)
Dec 21, 2018 0.5156 0.5156 0.4831 0.4950 28,800 -0.06(-10.00%)
Dec 20, 2018 0.5450 0.5500 0.5316 0.5500 9,650 -0.00(-0.74%)
Dec 19, 2018 0.6000 0.6000 0.5541 0.5541 3,600 -0.05(-7.65%)
Dec 18, 2018 0.5500 0.6000 0.5439 0.6000 5,700 +0.07(+12.23%)
Dec 17, 2018 0.6017 0.6017 0.5346 0.5346 12,476 -0.07(-11.17%)
Dec 14, 2018 0.6018 0.6018 0.6018 0.6018 1,000 +0.00(+0.03%)
Dec 13, 2018 0.6015 0.6038 0.6015 0.6016 1,600 -0.00(-0.58%)
Dec 12, 2018 0.6028 0.6051 0.5979 0.6051 9,541 +0.00(+0.50%)
Dec 11, 2018 0.5800 0.6100 0.5800 0.6021 11,450 -0.01(-1.30%)
Dec 10, 2018 0.6100 0.6100 0.6100 0.6100 4,000 -0.02(-3.17%)
Dec 07, 2018 0.6425 0.6425 0.6300 0.6300 3,500 -0.00(-0.11%)
Dec 06, 2018 0.6368 0.6368 0.6278 0.6307 4,800 +0.02(+3.46%)
Dec 04, 2018 0.6096 0.6096 0.6096 0.6096 7,500 -0.01(-1.68%)
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.