ADZNAdventus Mining Corp10/26/2021
LAST:

 0.9400
CHANGE:
 0.08
OPEN:
0.9900
HIGH:
0.9900
ASK:
0.0000
VOLUME:
307,735
CHANGE(%):
7.84
PREV:
1.0200
LOW:
0.9000
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/26/210.99000.99000.90000.9400307,7350
10/25/211.04001.08001.00001.020090,3610
10/22/211.01001.04001.00001.040020,2200
10/21/211.04001.07001.01001.040061,6160
10/20/210.99001.04000.98001.0400334,5220
10/19/210.96001.00000.96000.9900103,2000
10/18/210.96000.96000.87000.9500158,9720
10/15/210.91000.96000.90000.9400257,3750
10/14/210.90000.92000.89000.9000110,2430
10/13/210.90000.94000.89000.920096,5500
FUNDAMENTALS
Sector:
Industry:
52wk range:0.80 - 1.34
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
COMP15,23690.06
DJI35,757160.04
SP5004,57580.18
DAX15,7571581.01
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI26,038-940.36