ADVZF Quote, Trading Chart, Adventus Zinc Corporation

home / stock / advzf / advzf quote

Stock Information
Company Name: Adventus Zinc Corporation
Stock Symbol: ADVZF
Market: OTC
Website: adventusmining.com
Menu
ADVZF ADVZF Quote ADVZF Short ADVZF News ADVZF Articles ADVZF Message Board
Get ADVZF Alerts

News, Short Squeeze, Breakout and More Instantly...
ADVZF Quote
Last:$0.26
Change Percent:-1.25%
Open:$0.26
Previous Close:$0.2633
High:$0.26
Low:$0.26
Volume:1,050
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADVZF Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$0.26
Close:$0.2633
High:$0.26
Low:$0.26
Volume:1,050
Date:2024-07-18
Open:$0.263625
Close:$0.2633
High:$0.263625
Low:$0.2633
Volume:3,030
Date:2024-07-17
Open:$0.29
Close:$0.2681
High:$0.29
Low:$0.26
Volume:44,100
Date:2024-07-16
Open:$0.2667
Close:$0.26576
High:$0.2717
Low:$0.264262
Volume:134,950
Date:2024-07-15
Open:$0.2584
Close:$0.26195
High:$0.2651
Low:$0.2584
Volume:130,469
Date:2024-07-12
Open:$0.2899
Close:$0.2854
High:$0.2899
Low:$0.28
Volume:10,106
Date:2024-07-11
Open:$0.2807
Close:$0.27955
High:$0.2886
Low:$0.27955
Volume:29,055
Date:2024-07-10
Open:$0.2575
Close:$0.2799
High:$0.2799
Low:$0.2575
Volume:18,584
Date:2024-07-09
Open:$0.26284
Close:$0.26135
High:$0.2688
Low:$0.26052
Volume:38,373
Date:2024-07-08
Open:$0.306
Close:$0.25595
High:$0.306
Low:$0.25595
Volume:249,953
Date:2024-07-05
Open:$0.3453
Close:$0.356496
High:$0.3599
Low:$0.3453
Volume:67,482
Date:2024-07-04
Open:$0.311
Close:$0.3436
High:$0.3532
Low:$0.311
Volume:52,907
Date:2024-07-03
Open:$0.311
Close:$0.3436
High:$0.3532
Low:$0.311
Volume:52,907
Date:2024-07-02
Open:$0.34
Close:$0.33128
High:$0.34
Low:$0.316
Volume:80,166
Date:2024-07-01
Open:$0.33
Close:$0.33979
High:$0.33979
Low:$0.33
Volume:7,202
Date:2024-06-28
Open:$0.335
Close:$0.332
High:$0.3365
Low:$0.3258
Volume:55,014
Date:2024-06-27
Open:$0.32878
Close:$0.33
High:$0.33433
Low:$0.3254
Volume:192,928
Date:2024-06-26
Open:$0.3203
Close:$0.31958
High:$0.325401
Low:$0.31825
Volume:12,999
Date:2024-06-25
Open:$0.325
Close:$0.321
High:$0.325
Low:$0.3195
Volume:57,274
Date:2024-06-24
Open:$0.3273
Close:$0.321
High:$0.3396
Low:$0.321
Volume:263,560