Adventus Mining Corporation (QX) (ADVZF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0132 | -4.55172413793 | 0.29 | 0.29 | 0.26 | 14215 | 0.26712124 | CS |
| 4 | -0.0435 | -13.5810177958 | 0.3203 | 0.3599 | 0.25595 | 60593 | 0.29234363 | CS |
| 12 | -0.0317 | -10.2755267423 | 0.3085 | 0.4337 | 0.25595 | 91638 | 0.33645826 | CS |
| 26 | 0.0668 | 31.8095238095 | 0.21 | 0.4337 | 0.157 | 131625 | 0.28759393 | CS |
| 52 | 0.0508 | 22.4778761062 | 0.226 | 0.4337 | 0.157 | 89489 | 0.2790013 | CS |
| 156 | -0.5232 | -65.4 | 0.8 | 0.8695 | 0.157 | 54858 | 0.36427564 | CS |
| 260 | -0.5337 | -65.848241826 | 0.8105 | 1.18 | 0.157 | 41381 | 0.44113059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 0.2768 | 0.0068 | 2.52 | 0.28096 | 0.2881 | 0.2665 | 22790 |
| 1721770140 | 0.27 | 0.0018 | 0.67 | 0.27 | 0.27 | 0.27 | 7053 |
| 1721683740 | 0.2682 | 0.0082 | 3.15 | 0.2821 | 0.2821 | 0.2641 | 8191 |
| 1721424180 | 0.26 | -0.0033 | -1.25 | 0.26 | 0.26 | 0.26 | 8550 |
| 1721337960 | 0.2633 | -0.0048 | -1.79 | 0.263625 | 0.263625 | 0.2633 | 3030 |
| 1721251320 | 0.2681 | 0.00234 | 0.88 | 0.29 | 0.29 | 0.26 | 44100 |
| 1721164920 | 0.26576 | 0.00381 | 1.45 | 0.2667 | 0.2717 | 0.264262 | 134950 |
| 1721078940 | 0.26195 | -0.02345 | -8.22 | 0.2584 | 0.2651 | 0.2584 | 130469 |
| 1720819200 | 0.2854 | 0.00585 | 2.09 | 0.2899 | 0.2899 | 0.28 | 10106 |
| 1720733280 | 0.27955 | -0.00035 | -0.13 | 0.2807 | 0.2886 | 0.27955 | 29055 |
| 1720646880 | 0.2799 | 0.01855 | 7.10 | 0.2575 | 0.2799 | 0.2575 | 18584 |
| 1720560540 | 0.26135 | 0.0054 | 2.11 | 0.26284 | 0.2688 | 0.2605199 | 38373 |
| 1720473600 | 0.25595 | -0.100546 | -28.20 | 0.306 | 0.306 | 0.25595 | 249953 |
| 1720214640 | 0.356496 | 0.012896 | 3.75 | 0.3453 | 0.3599 | 0.3453 | 67482 |
| 1720041000 | 0.3436 | 0.01232 | 3.72 | 0.311 | 0.3532 | 0.311 | 52907 |
| 1719955740 | 0.33128 | -0.00851 | -2.50 | 0.34 | 0.34 | 0.316 | 80166 |
| 1719868980 | 0.33979 | 0.00779 | 2.35 | 0.33 | 0.33979 | 0.33 | 7202 |
| 1719610020 | 0.332 | 0.002 | 0.61 | 0.335 | 0.3365 | 0.3258 | 55014 |
| 1719523200 | 0.33 | 0.0104201 | 3.26 | 0.32878 | 0.33433 | 0.3254 | 192928 |
| 1719437040 | 0.3195799 | -0.00142 | -0.44 | 0.3202999 | 0.325401 | 0.31825 | 12999 |
| 1719350880 | 0.321 | 0 | 0.00 | 0.325 | 0.325 | 0.3195 | 57274 |
| 1719264540 | 0.321 | -0.0072 | -2.19 | 0.3273 | 0.3396 | 0.321 | 263560 |
| 1719005220 | 0.3282 | -0.0043 | -1.29 | 0.3402 | 0.34485 | 0.3282 | 85050 |
| 1718918640 | 0.3325 | 0.0025 | 0.76 | 0.3325 | 0.3325 | 0.33245 | 4015 |
| 1718746140 | 0.33 | 0.0151 | 4.80 | 0.32376 | 0.33 | 0.3226 | 39117 |
| 1718659680 | 0.3149 | -0.0194 | -5.80 | 0.3277 | 0.3277 | 0.3139 | 74664 |
| 1718400300 | 0.3343 | -0.0023 | -0.68 | 0.33656 | 0.3384 | 0.3323 | 23485 |
| 1718314140 | 0.3366 | -0.00975 | -2.82 | 0.343 | 0.3484999 | 0.3315 | 13417 |
| 1718227740 | 0.34635 | 0 | 0.00 | 0.34635 | 0.34635 | 0.34635 | 0 |
| 1718141340 | 0.34635 | -0.00785 | -2.22 | 0.3491 | 0.3491 | 0.340029 | 50655 |
| 1718054880 | 0.3542 | 0.01138 | 3.32 | 0.34895 | 0.35486 | 0.34 | 357362 |
| 1717795800 | 0.34282 | -0.02718 | -7.35 | 0.358 | 0.38 | 0.34282 | 28550 |
| 1717709400 | 0.37 | 0.00514 | 1.41 | 0.3657 | 0.37251 | 0.3657 | 6767 |
| 1717622460 | 0.36486 | 0.00746 | 2.09 | 0.35946 | 0.373 | 0.35895 | 18390 |
| 1717536360 | 0.3574 | -0.0226 | -5.95 | 0.3631 | 0.3641 | 0.35624 | 42721 |
| 1717450140 | 0.38 | -0.01 | -2.56 | 0.3917 | 0.3917 | 0.3716999 | 27688 |
| 1717190940 | 0.39 | 0.0033 | 0.85 | 0.395 | 0.4046 | 0.372 | 64482 |
| 1717104540 | 0.3867 | -0.0188 | -4.64 | 0.4055 | 0.4056 | 0.3867 | 77283 |
| 1717018020 | 0.4055 | -0.0003 | -0.07 | 0.402 | 0.40902 | 0.3943 | 67521 |
| 1716931740 | 0.4058 | 0.0057 | 1.42 | 0.39917 | 0.4337 | 0.39917 | 87398 |
| 1716585840 | 0.4001 | 0.0271 | 7.27 | 0.3749 | 0.4099 | 0.3749 | 98521 |
| 1716499740 | 0.373 | 0.0017 | 0.46 | 0.3706999 | 0.3821 | 0.3624 | 12882 |
| 1716412800 | 0.3713 | -0.0209 | -5.33 | 0.389 | 0.389 | 0.364 | 140598 |
| 1716326940 | 0.3922 | -0.0018 | -0.46 | 0.3827 | 0.396 | 0.3765 | 69716 |
| 1716240180 | 0.394 | 0.0175 | 4.65 | 0.39175 | 0.406 | 0.38 | 175433 |
| 1715981340 | 0.3765 | 0.02315 | 6.55 | 0.3599 | 0.384 | 0.3599 | 234648 |
| 1715894940 | 0.35335 | -0.00459 | -1.28 | 0.36 | 0.36 | 0.35085 | 30939 |
| 1715808000 | 0.35794 | 0.01314 | 3.81 | 0.35 | 0.3580999 | 0.34 | 194062 |
| 1715722140 | 0.3448 | 0.00185 | 0.54 | 0.3514 | 0.353 | 0.33985 | 120460 |
| 1715635200 | 0.34295 | -0.01045 | -2.96 | 0.3575 | 0.3575 | 0.33954 | 67063 |
| 1715376000 | 0.3534 | 0.0114 | 3.33 | 0.3448 | 0.355 | 0.3448 | 69550 |
| 1715289720 | 0.342 | 0.0147 | 4.49 | 0.3273 | 0.34348 | 0.326178 | 256153 |
| 1715203200 | 0.3273 | -0.0027 | -0.82 | 0.33436 | 0.33436 | 0.32109 | 128147 |
| 1715117340 | 0.33 | 0.0034 | 1.04 | 0.3086999 | 0.33705 | 0.3086999 | 352867 |
| 1715030940 | 0.3266 | 0.0121 | 3.85 | 0.32 | 0.33 | 0.315 | 371405 |
| 1714771740 | 0.3145 | -0.0055 | -1.72 | 0.3168 | 0.32 | 0.3111 | 58264 |
| 1714685340 | 0.32 | 0.0092 | 2.96 | 0.3163 | 0.32 | 0.31205 | 53424 |
| 1714598400 | 0.3108 | 0.0008 | 0.26 | 0.3085 | 0.32 | 0.3085 | 156923 |
| 1714512600 | 0.31 | -0.012 | -3.73 | 0.3125 | 0.3171 | 0.31 | 210752 |
| 1714425720 | 0.322 | 0.0009 | 0.28 | 0.3236 | 0.3284 | 0.31397 | 265973 |
| 1714166580 | 0.3211 | 0.0127 | 4.12 | 0.303 | 0.34 | 0.303 | 1197763 |
| 1714080300 | 0.3084 | 0.01096 | 3.68 | 0.3044 | 0.313 | 0.2988 | 360550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
