Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Adventus Mining Corp (OP: ADVZF )

0.3436 +0.0123 (+3.71%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jul 3, 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 (%)
Jul 02, 2024 0.3400 0.3400 0.3160 0.3313 80,166 -0.01(-2.50%)
Jul 01, 2024 0.3300 0.3398 0.3300 0.3398 7,202 +0.01(+2.35%)
Jun 28, 2024 0.3350 0.3365 0.3258 0.3320 55,014 +0.00(+0.61%)
Jun 27, 2024 0.3288 0.3343 0.3254 0.3300 192,928 +0.01(+3.25%)
Jun 26, 2024 0.3203 0.3254 0.3183 0.3196 12,999 -0.00(-0.44%)
Jun 25, 2024 0.3250 0.3250 0.3195 0.3210 57,274 +0.00(+0.00%)
Jun 24, 2024 0.3273 0.3396 0.3210 0.3210 263,560 -0.01(-2.19%)
Jun 21, 2024 0.3402 0.3449 0.3282 0.3282 85,050 -0.00(-1.29%)
Jun 20, 2024 0.3325 0.3325 0.3325 0.3325 47,515 +0.00(+0.76%)
Jun 18, 2024 0.3238 0.3300 0.3226 0.3300 39,117 +0.02(+4.80%)
Jun 17, 2024 0.3277 0.3277 0.3139 0.3149 74,664 -0.02(-5.80%)
Jun 14, 2024 0.3366 0.3384 0.3323 0.3343 23,485 -0.00(-0.68%)
Jun 13, 2024 0.3430 0.3485 0.3315 0.3366 13,417 -0.01(-2.83%)
Jun 11, 2024 0.3464 10,500 -0.01(-2.20%)
Jun 10, 2024 0.3473 0.3549 0.3400 0.3542 357,362 +0.01(+3.33%)
Jun 07, 2024 0.3560 0.3800 0.3428 0.3428 28,550 -0.03(-7.35%)
Jun 06, 2024 0.3657 0.3725 0.3657 0.3700 6,767 +0.01(+1.40%)
Jun 05, 2024 0.3595 0.3730 0.3590 0.3649 18,390 +0.01(+2.10%)
Jun 04, 2024 0.3631 0.3641 0.3562 0.3574 42,721 -0.02(-5.95%)
Jun 03, 2024 0.3917 0.3917 0.3717 0.3800 27,688 -0.01(-2.56%)
May 31, 2024 0.3950 0.4046 0.3720 0.3900 64,482 +0.00(+0.85%)
May 30, 2024 0.4055 0.4056 0.3867 0.3867 77,283 -0.02(-4.64%)
May 29, 2024 0.4020 0.4090 0.3943 0.4055 67,521 -0.00(-0.07%)
May 28, 2024 0.4000 0.4337 0.3992 0.4058 87,398 +0.01(+1.42%)
May 24, 2024 0.3749 0.4099 0.3749 0.4001 98,521 +0.03(+7.27%)
May 23, 2024 0.3707 0.3821 0.3624 0.3730 12,882 +0.00(+0.46%)
May 22, 2024 0.3827 0.3890 0.3640 0.3713 140,598 -0.02(-5.33%)
May 21, 2024 0.3827 0.3960 0.3765 0.3922 69,716 -0.00(-0.46%)
May 20, 2024 0.3918 0.4060 0.3800 0.3940 175,433 +0.02(+4.65%)
May 17, 2024 0.3599 0.3840 0.3599 0.3765 234,648 +0.02(+6.54%)
May 16, 2024 0.3600 0.3600 0.3509 0.3534 30,939 -0.00(-1.26%)
May 15, 2024 0.3500 0.3581 0.3400 0.3579 194,062 +0.01(+3.80%)
May 14, 2024 0.3530 0.3530 0.3399 0.3448 120,460 +0.00(+0.52%)
May 13, 2024 0.3575 0.3575 0.3395 0.3430 67,063 -0.01(-2.94%)
May 10, 2024 0.3448 0.3550 0.3448 0.3534 69,550 +0.01(+3.33%)
May 09, 2024 0.3273 0.3435 0.3262 0.3420 256,153 +0.01(+4.49%)
May 08, 2024 0.3344 0.3344 0.3211 0.3273 128,147 -0.00(-0.82%)
May 07, 2024 0.3087 0.3371 0.3087 0.3300 352,867 +0.00(+1.04%)
May 06, 2024 0.3200 0.3300 0.3150 0.3266 371,405 +0.01(+3.85%)
May 03, 2024 0.3168 0.3200 0.3111 0.3145 58,264 -0.01(-1.72%)
May 02, 2024 0.3163 0.3200 0.3121 0.3200 53,424 +0.01(+2.96%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.