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 )

0.3765 +0.0231 (+6.54%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 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 (%)
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%)
Dec 03, 2018 0.6468 0.6468 0.6200 0.6200 3,800 +0.01(+1.16%)
Nov 30, 2018 0.6203 0.6203 0.6000 0.6129 13,100 -0.05(-7.14%)
Nov 29, 2018 0.6600 0.6600 0.6600 0.6600 2,600 -0.00(-0.30%)
Nov 28, 2018 0.6622 0.6622 0.6620 0.6620 4,500 +0.04(+6.02%)
Nov 26, 2018 0.6244 0.6244 0.6244 0 -0.01(-2.24%)
Nov 23, 2018 0.6400 0.6756 0.6387 0.6387 10,900 +0.01(+1.20%)
Nov 21, 2018 0.6311 0.6311 0.6311 0 -0.06(-8.34%)
Nov 20, 2018 0.7318 0.7318 0.6800 0.6885 15,800 -0.03(-3.95%)
Nov 19, 2018 0.7322 0.7322 0.7168 0.7168 9,758 -0.01(-1.32%)
Nov 15, 2018 0.7264 0.7264 0.7264 0 -0.02(-3.07%)
Nov 14, 2018 0.7494 0.7494 0.7494 0.7494 2,000 -0.01(-0.81%)
Nov 13, 2018 0.7555 0.7555 0.7555 0.7555 300 +0.03(+3.49%)
Nov 12, 2018 0.7853 0.7853 0.7000 0.7300 35,200 -0.04(-5.19%)
Nov 09, 2018 0.7600 0.7700 0.7476 0.7700 14,900 +0.01(+0.65%)
Nov 08, 2018 0.7680 0.7680 0.7600 0.7650 5,850 -0.01(-0.65%)
Nov 07, 2018 0.7600 0.7700 0.7600 0.7700 1,500 -0.01(-1.28%)
Nov 06, 2018 0.7700 0.7800 0.7500 0.7800 18,663 +0.01(+1.30%)
Nov 05, 2018 0.7800 0.7800 0.7700 0.7700 40,071 -0.01(-1.28%)
Nov 02, 2018 0.7917 0.7917 0.7800 0.7800 2,500 -0.01(-1.14%)
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.