Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adventus Mining Corporation (QX) | ADVZF | OTCMarkets | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0065 | 2.09% | 0.3173 | 02:26:55 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.3163 | 0.31205 | 0.3182 | 0.3108 |
ADVZF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.3044 | 0.34 | 0.2988 | 0.3173156 | 438,392 | 0.0129 | 4.24% |
| 1 Month | 0.2721 | 0.34 | 0.2567 | 0.3032457 | 342,609 | 0.0452 | 16.61% |
| 3 Months | 0.1983 | 0.34 | 0.157 | 0.2721319 | 176,975 | 0.119 | 60.01% |
| 6 Months | 0.1746 | 0.34 | 0.157 | 0.260413 | 112,254 | 0.1427 | 81.73% |
| 1 Year | 0.28 | 0.34 | 0.157 | 0.2566482 | 79,247 | 0.0373 | 13.32% |
| 3 Years | 0.8901 | 1.06 | 0.157 | 0.4218737 | 52,361 | -0.5728 | -64.35% |
| 5 Years | 0.68054 | 1.18 | 0.157 | 0.4574849 | 37,198 | -0.36324 | -53.38% |
ADVZF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.3108 | 0.0008 | 0.26% | 0.3085 | 0.32 | 0.3085 | 156,923 |
| 01 May 2024 | 0.31 | -0.012 | -3.73% | 0.3125 | 0.3171 | 0.31 | 210,752 |
| 30 Apr 2024 | 0.322 | 0.0009 | 0.28% | 0.3236 | 0.3284 | 0.31397 | 265,973 |
| 27 Apr 2024 | 0.3211 | 0.0127 | 4.12% | 0.303 | 0.34 | 0.303 | 1,197,763 |
| 26 Apr 2024 | 0.3084 | 0.01096 | 3.68% | 0.3044 | 0.313 | 0.2988 | 360,550 |
| 25 Apr 2024 | 0.29744 | -0.01106 | -3.59% | 0.31 | 0.3129 | 0.29075 | 189,153 |
| 24 Apr 2024 | 0.3085 | -0.0005 | -0.16% | 0.3093 | 0.32 | 0.30465 | 830,542 |
| 23 Apr 2024 | 0.309 | -0.0078 | -2.46% | 0.319 | 0.319 | 0.29495 | 279,277 |
| 20 Apr 2024 | 0.3168 | 0.0243 | 8.31% | 0.291 | 0.32 | 0.291 | 158,241 |
| 19 Apr 2024 | 0.2925 | -0.0062 | -2.08% | 0.30728 | 0.314 | 0.28896 | 885,706 |
| 18 Apr 2024 | 0.2987 | -0.0043 | -1.42% | 0.3062 | 0.31075 | 0.2979 | 88,640 |
| 17 Apr 2024 | 0.303 | 0.0002 | 0.07% | 0.29 | 0.3062 | 0.2825 | 228,900 |
| 16 Apr 2024 | 0.3028 | -0.0072 | -2.32% | 0.3121 | 0.3128 | 0.30 | 60,380 |
| 13 Apr 2024 | 0.31 | 0.0026 | 0.85% | 0.338 | 0.338 | 0.31 | 142,398 |
| 12 Apr 2024 | 0.3074 | 0.0181 | 6.26% | 0.2996 | 0.3277 | 0.2996 | 118,264 |
| 11 Apr 2024 | 0.2893 | 0.01024 | 3.67% | 0.275 | 0.29085 | 0.27 | 263,830 |
| 10 Apr 2024 | 0.27906 | 0.00188 | 0.68% | 0.2791 | 0.294 | 0.2702 | 515,125 |
| 09 Apr 2024 | 0.27718 | -0.01282 | -4.42% | 0.2891 | 0.293 | 0.2567 | 238,202 |
| 06 Apr 2024 | 0.29 | -0.003 | -1.02% | 0.2972 | 0.2972 | 0.28404 | 60,804 |
| 05 Apr 2024 | 0.293 | 0.0265 | 9.94% | 0.2721 | 0.313 | 0.2721 | 600,765 |
| 04 Apr 2024 | 0.2665 | 0.0068 | 2.62% | 0.2481 | 0.2665 | 0.241433 | 284,650 |
| 03 Apr 2024 | 0.2597 | 0.0228 | 9.62% | 0.235 | 0.26 | 0.23 | 82,660 |
