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 (%)
Apr 30, 2020 0.5634 0.5634 0.5634 0 +0.01(+1.26%)
Apr 29, 2020 0.5564 0.5564 0.5564 0.5564 1,200 +0.06(+12.93%)
Apr 27, 2020 0.4927 0.4927 0.4927 0 +0.02(+3.77%)
Apr 24, 2020 0.4748 0.4748 0.4748 0.4748 700 +0.07(+17.41%)
Apr 16, 2020 0.4044 0.4044 0.4044 0 +0.00(+0.45%)
Apr 13, 2020 0.4026 0.4026 0.4026 0 -0.01(-3.15%)
Apr 09, 2020 0.4195 0.4546 0.4104 0.4157 5,000 +0.02(+4.84%)
Apr 01, 2020 0.3965 0.3965 0.3965 0 -0.08(-17.40%)
Mar 26, 2020 0.4800 0.4800 0.4800 0 +0.10(+27.32%)
Mar 24, 2020 0.3770 0.3770 0.3770 0 -0.03(-8.21%)
Mar 20, 2020 0.4107 0.4107 0.4107 0 +0.06(+15.53%)
Mar 19, 2020 0.3555 0.3555 0.3555 0.3555 1,800 -0.16(-31.34%)
Mar 12, 2020 0.5178 0.5178 0.5178 0 -0.07(-12.24%)
Mar 10, 2020 0.5900 0.5900 0.5900 0 -0.01(-1.17%)
Mar 06, 2020 0.5970 0.5970 0.5970 0 +0.04(+7.26%)
Mar 05, 2020 0.5640 0.5640 0.5566 0.5566 5,200 -0.02(-3.15%)
Mar 02, 2020 0.5747 0.5747 0.5747 0 -0.02(-3.04%)
Feb 28, 2020 0.5272 0.5927 0.5272 0.5927 2,700 -0.05(-7.39%)
Feb 26, 2020 0.6400 0.6400 0.6400 0 -0.00(-0.17%)
Feb 24, 2020 0.6411 0.6411 0.6411 0 +0.02(+3.40%)
Feb 21, 2020 0.6220 0.6382 0.5978 0.6200 7,200 -0.03(-4.14%)
Feb 20, 2020 0.6200 0.6545 0.6200 0.6468 3,265 -0.02(-3.42%)
Feb 19, 2020 0.6697 0.6697 0.6697 0.6697 300 -0.00(-0.04%)
Feb 18, 2020 0.6680 0.6700 0.6680 0.6700 10,525 -0.01(-1.90%)
Feb 14, 2020 0.6762 0.6830 0.6762 0.6830 10,000 +0.01(+1.94%)
Feb 13, 2020 0.6700 0.6700 0.6700 0.6700 1,050 -0.01(-1.53%)
Feb 12, 2020 0.6804 0.6804 0.6804 0.6804 8,000 -0.02(-2.80%)
Feb 11, 2020 0.6745 0.7171 0.6680 0.7000 12,719 +0.04(+6.46%)
Feb 07, 2020 0.6575 0.6575 0.6575 0 -0.00(-0.24%)
Feb 05, 2020 0.6591 0.6591 0.6591 0 +0.01(+1.40%)
Feb 04, 2020 0.6400 0.6500 0.6400 0.6500 6,500 -0.01(-2.21%)
Jan 31, 2020 0.6647 0.6647 0.6647 0 +0.00(+0.71%)
Jan 29, 2020 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jan 28, 2020 0.6500 0.6500 0.6500 0.6500 2,835 -0.02(-2.46%)
Jan 24, 2020 0.6664 0.6664 0.6664 0 -0.01(-1.94%)
Jan 23, 2020 0.6796 0.6796 0.6796 0.6796 2,000 -0.02(-2.91%)
Jan 22, 2020 0.7000 0.7000 0.7000 0.7000 500 -0.01(-0.85%)
Jan 21, 2020 0.7060 0.7060 0.7060 0.7060 2,000 -0.02(-3.29%)
Jan 16, 2020 0.7300 0.7300 0.7300 0 +0.04(+5.81%)
Jan 15, 2020 0.6899 0.6899 0.6899 0.6899 1,200 -0.00(-0.01%)
Jan 13, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.54%)
Jan 07, 2020 0.6863 0.6863 0.6863 0 -0.03(-3.61%)
Jan 03, 2020 0.7120 0.7120 0.7120 0 +0.01(+0.85%)
Jan 02, 2020 0.6950 0.7108 0.6894 0.7060 33,310 +0.01(+1.54%)
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%)
Oct 02, 2019 0.7600 0.7600 0.7600 0.7600 500 -0.02(-2.64%)
Sep 27, 2019 0.7806 0.7806 0.7806 0 +0.01(+0.72%)
Sep 26, 2019 0.7750 0.7750 0.7750 0.7750 1,000 +0.03(+3.58%)
Sep 25, 2019 0.7482 0.7482 0.7482 0.7482 6,000 -0.01(-1.55%)
Sep 24, 2019 0.7600 0.7600 0.7600 0.7600 3,000 -0.01(-0.65%)
Sep 16, 2019 0.7650 0.7650 0.7650 0 -0.02(-1.92%)
Sep 12, 2019 0.7800 0.7800 0.7800 0 +0.02(+2.24%)
Sep 11, 2019 0.7628 0.7784 0.7550 0.7629 42,250 +0.01(+1.44%)
Sep 09, 2019 0.7521 0.7521 0.7521 0 +0.01(+1.81%)
Sep 04, 2019 0.7387 0.7387 0.7387 0 +0.02(+2.36%)
Aug 30, 2019 0.7217 0.7217 0.7217 0 -0.01(-1.90%)
Aug 27, 2019 0.7357 0.7357 0.7357 0 -0.02(-3.07%)
Aug 22, 2019 0.7590 0.7590 0.7590 0 +0.01(+1.04%)
Aug 21, 2019 0.7512 0.7512 0.7512 0.7512 755 -0.03(-4.12%)
Aug 14, 2019 0.7835 0.7835 0.7835 0 -0.01(-1.69%)
Aug 13, 2019 0.7563 0.7970 0.7563 0.7970 1,500 +0.04(+5.94%)
Aug 12, 2019 0.7710 0.7710 0.7523 0.7523 7,000 -0.01(-0.73%)
Aug 09, 2019 0.7578 0.7578 0.7578 0.7578 100 +0.01(+0.72%)
Aug 07, 2019 0.7524 0.7524 0.7524 0 -0.00(-0.21%)
Aug 06, 2019 0.7540 0.7540 0.7540 0.7540 5,000 +0.03(+4.58%)
Aug 05, 2019 0.6830 0.7210 0.6100 0.7210 7,500 -0.05(-5.94%)
Aug 02, 2019 0.7621 0.7665 0.7621 0.7665 5,800 -0.00(-0.18%)
Aug 01, 2019 0.7679 0.7679 0.7679 0.7679 750 -0.01(-1.55%)
Jul 31, 2019 0.8000 0.8000 0.7800 0.7800 7,100 +0.00(+0.22%)
Jul 30, 2019 0.8000 0.8000 0.7783 0.7783 1,600 -0.02(-2.83%)
Jul 26, 2019 0.8010 0.8010 0.8010 0 -0.01(-1.17%)
Jul 25, 2019 0.8105 0.8105 0.8105 0.8105 500 -0.06(-6.50%)
Jul 18, 2019 0.8668 0.8668 0.8668 0 +0.00(+0.38%)
Jul 16, 2019 0.8635 0.8635 0.8635 0 +0.01(+0.61%)
Jul 15, 2019 0.8360 0.8739 0.8360 0.8583 2,208 +0.04(+5.03%)
Jul 12, 2019 0.8251 0.8251 0.8172 0.8172 1,000 +0.01(+0.89%)
Jul 11, 2019 0.8102 0.8223 0.8100 0.8100 2,600 +0.03(+3.55%)
Jul 10, 2019 0.7822 0.7822 0.7822 0.7822 1,152 -0.02(-2.23%)
Jul 08, 2019 0.8000 0.8000 0.8000 0 +0.07(+10.04%)
Jul 05, 2019 0.7270 0.7270 0.7270 0.7270 4,000 +0.09(+13.59%)
Jul 01, 2019 0.6400 0.6400 0.6400 0 -0.12(-15.78%)
Jun 26, 2019 0.7599 0.7599 0.7599 0 +0.01(+0.92%)
Jun 25, 2019 0.7390 0.7530 0.7390 0.7530 2,430 -0.00(-0.03%)
Jun 24, 2019 0.7532 0.7532 0.7532 0.7532 500 +0.01(+0.70%)
Jun 20, 2019 0.7480 0.7480 0.7480 0 +0.01(+1.40%)
Jun 19, 2019 0.7377 0.7377 0.7377 0.7377 6,000 -0.01(-1.64%)
Jun 18, 2019 0.7500 0.7500 0.7500 0.7500 500 -0.06(-6.90%)
Jun 14, 2019 0.8056 0.8056 0.8056 0 -0.02(-2.35%)
Jun 13, 2019 0.8250 0.8250 0.8250 0.8250 500 +0.05(+6.82%)
Jun 07, 2019 0.7723 0.7723 0.7723 0 +0.04(+6.03%)
Jun 06, 2019 0.7427 0.7427 0.7284 0.7284 2,500 -0.07(-8.95%)
May 31, 2019 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
May 30, 2019 0.8100 0.8100 0.8100 0.8100 600 +0.01(+1.00%)
May 29, 2019 0.7942 0.8020 0.7942 0.8020 1,000 -0.01(-1.02%)
May 28, 2019 0.8051 0.8103 0.8044 0.8103 3,663 +0.04(+5.71%)
May 24, 2019 0.7665 0.7665 0.7665 0.7665 200 -0.02(-2.54%)
May 23, 2019 0.7551 0.7865 0.7551 0.7865 5,065 +0.03(+3.35%)
May 22, 2019 0.7610 0.7610 0.7610 0.7610 1,000 +0.01(+1.47%)
May 21, 2019 0.7063 0.7500 0.7063 0.7500 8,900 +0.03(+4.17%)
May 17, 2019 0.7200 0.7200 0.7200 0 +0.02(+2.36%)
May 16, 2019 0.7340 0.7340 0.7034 0.7034 9,500 +0.00(+0.43%)
May 15, 2019 0.7000 0.7004 0.7000 0.7004 1,300 +0.01(+1.51%)
May 14, 2019 0.6620 0.6900 0.6620 0.6900 800 +0.04(+6.15%)
May 13, 2019 0.6500 0.6500 0.6500 0.6500 2,000 +0.01(+1.10%)
May 08, 2019 0.6429 0.6429 0.6429 0 -0.02(-2.59%)
May 06, 2019 0.6600 0.6600 0.6600 0 -0.01(-2.08%)
May 03, 2019 0.6434 0.6740 0.6434 0.6740 8,000 +0.00(+0.30%)
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.