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 )

0.3194 -0.0149 (-4.46%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 17, 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 28, 2020 1.020 1.020 1.020 0 +0.06(+5.81%)
Aug 27, 2020 0.9720 0.9720 0.9640 0.9640 3,560 -0.01(-0.62%)
Aug 26, 2020 0.9570 0.9700 0.9570 0.9700 2,800 +0.07(+7.83%)
Aug 24, 2020 0.8996 0.8996 0.8996 0 +0.02(+2.04%)
Aug 21, 2020 0.8816 0.8816 0.8816 5 +0.00(+0.00%)
Aug 19, 2020 0.8816 0.8816 0.8816 0 +0.01(+1.56%)
Aug 18, 2020 0.9065 0.9065 0.8681 0.8681 17,068 -0.03(-3.39%)
Aug 14, 2020 0.8986 0.8986 0.8986 0 +0.01(+0.74%)
Aug 13, 2020 0.8900 0.8920 0.8900 0.8920 660 +0.01(+1.65%)
Aug 12, 2020 0.8715 0.8775 0.8715 0.8775 2,925 -0.03(-2.77%)
Aug 11, 2020 0.9025 0.9025 0.9025 0.9025 420 -0.06(-6.18%)
Aug 07, 2020 0.9619 0.9619 0.9619 0 -0.05(-4.76%)
Aug 06, 2020 1.000 1.010 1.000 1.010 1,300 +0.01(+1.00%)
Aug 05, 2020 0.9740 1.000 0.9705 1.000 7,760 +0.08(+8.60%)
Aug 04, 2020 0.9208 0.9208 0.9208 0.9208 200 -0.02(-2.04%)
Aug 03, 2020 0.9400 0.9400 0.9400 0.9400 4,415 +0.01(+1.08%)
Jul 31, 2020 0.9400 0.9400 0.9300 0.9300 58,200 -0.00(-0.34%)
Jul 30, 2020 0.9399 0.9500 0.9332 0.9332 54,630 -0.02(-2.28%)
Jul 29, 2020 0.9642 0.9642 0.9550 0.9550 5,252 -0.07(-6.58%)
Jul 28, 2020 1.016 1.035 1.016 1.022 2,500 +0.00(+0.07%)
Jul 27, 2020 1.010 1.025 1.010 1.022 9,905 -0.01(-1.44%)
Jul 24, 2020 1.036 1.036 1.036 1.036 100 -0.00(-0.34%)
Jul 23, 2020 1.040 1.040 1.040 15 +0.00(+0.00%)
Jul 22, 2020 1.025 1.040 1.021 1.040 10,407 -0.04(-3.70%)
Jul 21, 2020 1.100 1.110 1.080 1.080 10,235 -0.01(-0.92%)
Jul 20, 2020 1.109 1.117 1.090 1.090 5,200 +0.03(+2.66%)
Jul 17, 2020 1.090 1.090 1.062 1.062 4,000 +0.06(+5.48%)
Jul 16, 2020 1.029 1.029 1.007 1.007 7,010 -0.16(-13.97%)
Jul 15, 2020 1.160 1.180 1.160 1.170 1,520 +0.01(+0.86%)
Jul 14, 2020 1.150 1.160 1.150 1.160 200 +0.01(+0.59%)
Jul 13, 2020 1.153 1.153 1.153 1.153 114 +0.10(+9.16%)
Jul 10, 2020 1.056 1.056 1.056 9 +0.00(+0.00%)
Jul 09, 2020 1.050 1.056 1.046 1.056 1,980 +0.02(+1.58%)
Jul 08, 2020 1.060 1.060 1.040 1.040 1,160 -0.02(-1.89%)
Jul 07, 2020 1.079 1.079 1.041 1.060 3,600 -0.02(-1.83%)
Jul 06, 2020 1.065 1.080 1.054 1.080 11,000 +0.03(+2.74%)
Jul 02, 2020 0.9967 1.060 0.9967 1.051 13,800 +0.00(+0.10%)
Jul 01, 2020 1.030 1.050 1.030 1.050 1,400 +0.08(+7.79%)
Jun 30, 2020 0.9801 0.9801 0.9741 0.9741 2,580 +0.02(+1.98%)
Jun 29, 2020 0.9841 0.9841 0.9394 0.9552 26,600 -0.00(-0.49%)
Jun 26, 2020 0.9600 0.9600 0.9599 0.9599 2,100 +0.03(+2.75%)
Jun 25, 2020 0.9218 0.9580 0.9199 0.9342 295,305 +0.07(+8.48%)
Jun 24, 2020 0.8840 0.9167 0.8601 0.8612 770 -0.03(-3.24%)
Jun 23, 2020 0.8790 0.8900 0.8785 0.8900 3,064 +0.02(+2.53%)
Jun 22, 2020 0.8680 0.8680 0.8680 0.8680 100 +0.05(+6.10%)
Jun 19, 2020 0.8000 0.8181 0.8000 0.8181 8,100 +0.03(+3.56%)
Jun 18, 2020 0.8145 0.8145 0.7768 0.7900 37,560 -0.00(-0.25%)
Jun 17, 2020 0.8072 0.8180 0.7920 0.7920 6,300 +0.01(+0.84%)
Jun 16, 2020 0.7700 0.7868 0.7700 0.7854 22,050 +0.04(+6.05%)
Jun 12, 2020 0.7406 0.7406 0.7406 0 +0.00(+0.07%)
Jun 11, 2020 0.7461 0.7461 0.7401 0.7401 260,420 -0.03(-3.83%)
Jun 10, 2020 0.7696 0.7696 0.7696 0.7696 1,000 +0.02(+2.42%)
Jun 09, 2020 0.7479 0.8152 0.7479 0.7514 394,600 +0.04(+6.03%)
Jun 08, 2020 0.6701 0.7087 0.6701 0.7087 570,190 +0.06(+8.41%)
Jun 03, 2020 0.6537 0.6537 0.6537 0 +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.