ADZNAdventus Mining Corp03/02/2021
LAST:

 0.8600
CHANGE:
 0.04
OPEN:
0.9000
HIGH:
0.9000
ASK:
0.0000
VOLUME:
170,105
CHANGE(%):
4.44
PREV:
0.9000
LOW:
0.8100
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/02/210.90000.90000.81000.8600170,1050
03/01/210.90000.90000.87000.900015,5770
02/26/210.90000.90000.87000.900024,2940
02/25/210.91000.93000.88000.880099,3990
02/24/210.95000.96000.91000.920039,9550
02/23/210.93000.93000.88000.9200115,9940
02/22/210.98000.99000.91000.9300397,6580
02/19/210.85000.92000.85000.910011,3170
02/18/210.92000.92000.85000.8700208,9040
02/17/210.95000.98000.92000.920065,7330
FUNDAMENTALS
Sector:
Industry:
52wk range:0.52 - 1.60
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP13,359-2301.69
DJI31,392-1440.46
SP5003,870-320.81
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,734140.81
BDI1,200494.26
HSI30,063-2530.83