Dark

ADVZF
ADVENTUS MNG CORP
stock OTC

Inactive

Aug 6, 2024

0.3214USD+5.292%(+0.0162)3,850

Pre-market

0.00USD-100.000%(-0.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-06	0.320900	0.321350	0.319780	0.321350	+5.292%	3,850	0.000%
2024-08-05	0.331000	0.331000	0.275000	0.305200	-7.795%	359,262	+5.292%
2024-08-02	0.331000	0.331000	0.331000	0.331000	-5.966%	570	-2.915%
2024-08-01	0.364300	0.364300	0.351720	0.352000	-3.825%	22,330	-8.707%
2024-07-31	0.360000	0.375500	0.360000	0.366000	+18.065%	383,440	-12.199%
2024-07-30	0.303800	0.310000	0.303800	0.310000	+3.127%	20,280	+3.661%
2024-07-29	0.290000	0.300600	0.290000	0.300600	-0.265%	40,460	+6.903%
2024-07-26	0.316900	0.316900	0.294200	0.301400	-2.396%	23,896	+6.619%
2024-07-25	0.280000	0.308800	0.278900	0.308800	+11.561%	31,790	+4.064%
2024-07-24	0.280960	0.288100	0.266500	0.276800	+2.519%	22,790	+16.095%
2024-07-23	0.270000	0.270000	0.270000	0.270000	+0.671%	7,053	+19.019%
2024-07-22	0.282100	0.282100	0.264100	0.268200	+3.154%	8,341	+19.817%
2024-07-19	0.260000	0.260000	0.260000	0.260000	-1.253%	8,550	+23.596%
2024-07-18	0.263625	0.263625	0.263300	0.263300	-1.790%	3,030	+22.047%
2024-07-17	0.290000	0.290000	0.260000	0.268100	+0.880%	44,100	+19.862%
2024-07-16	0.266700	0.271700	0.264262	0.265760	+1.454%	134,950	+20.917%
2024-07-15	0.258400	0.265100	0.258400	0.261950	-8.217%	130,469	+22.676%
2024-07-12	0.289900	0.289900	0.280000	0.285400	+2.093%	10,106	+12.596%
2024-07-11	0.280700	0.288600	0.279550	0.279550	-0.125%	29,055	+14.953%
2024-07-10	0.257500	0.279900	0.257500	0.279900	+7.098%	18,584	+14.809%
2024-07-09	0.262840	0.268800	0.260520	0.261350	+2.110%	38,373	+22.958%
2024-07-08	0.306000	0.306000	0.255950	0.255950	-28.204%	249,953	+25.552%
2024-07-05	0.345300	0.359900	0.345300	0.356496	+3.753%	67,482	-9.859%
2024-07-03	0.311000	0.353200	0.311000	0.343600	+3.719%	52,907	-6.476%
2024-07-02	0.340000	0.340000	0.316000	0.331280	-2.504%	80,166	-2.997%
2024-07-01	0.330000	0.339790	0.330000	0.339790	+2.346%	7,202	-5.427%
2024-06-28	0.335000	0.336500	0.325800	0.332000	+0.606%	55,014	-3.208%
2024-06-27	0.328780	0.334330	0.325400	0.330000	+3.261%	192,928	-2.621%
2024-06-26	0.320300	0.325401	0.318250	0.319580	-0.442%	12,999	+0.554%
2024-06-25	0.325000	0.325000	0.319500	0.321000	0.000%	57,274	+0.109%
2024-06-24	0.327300	0.339600	0.321000	0.321000	-2.194%	263,560	+0.109%
2024-06-21	0.344850	0.344850	0.328200	0.328200	-1.293%	87,550	-2.087%
2024-06-20	0.332500	0.332500	0.332450	0.332500	+0.758%	4,015	-3.353%
2024-06-18	0.323760	0.330000	0.322600	0.330000	+4.795%	39,117	-2.621%
2024-06-17	0.327700	0.327700	0.313900	0.314900	-5.803%	74,664	+2.048%
2024-06-14	0.336560	0.338400	0.332300	0.334300	-0.683%	23,485	-3.874%
2024-06-13	0.343000	0.348500	0.331500	0.336600	-2.815%	13,417	-4.531%
2024-06-11	0.349100	0.349100	0.340029	0.346350	-2.216%	50,655	-7.218%
2024-06-10	0.348950	0.354860	0.340000	0.354200	+3.320%	357,362	-9.274%
2024-06-07	0.358000	0.380000	0.342820	0.342820	-7.346%	28,550	-6.263%
2024-06-06	0.365700	0.372510	0.365700	0.370000	+1.409%	6,767	-13.149%
2024-06-05	0.359460	0.373000	0.358950	0.364860	+2.087%	18,390	-11.925%
2024-06-04	0.363100	0.364100	0.356240	0.357400	-5.947%	42,721	-10.087%
2024-06-03	0.391700	0.391700	0.371700	0.380000	-2.564%	27,688	-15.434%
2024-05-31	0.395000	0.404600	0.372000	0.390000	+0.853%	64,482	-17.603%
2024-05-30	0.405500	0.405600	0.386700	0.386700	-4.636%	77,283	-16.899%
2024-05-29	0.402000	0.409020	0.394300	0.405500	-0.074%	67,521	-20.752%
2024-05-28	0.399170	0.433700	0.399170	0.405800	+1.425%	87,398	-20.811%
2024-05-24	0.374900	0.409900	0.374900	0.400100	+7.265%	98,521	-19.683%
2024-05-23	0.370700	0.382100	0.362400	0.373000	+0.458%	12,882	-13.847%
2024-05-22	0.389000	0.389000	0.364000	0.371300	-5.329%	140,598	-13.453%
2024-05-21	0.382700	0.396000	0.376500	0.392200	-0.457%	69,716	-18.065%
2024-05-20	0.391750	0.406000	0.380000	0.394000	+4.648%	175,433	-18.439%
2024-05-17	0.359900	0.384000	0.359900	0.376500	+6.552%	234,648	-14.648%
2024-05-16	0.360000	0.360000	0.350850	0.353350	-1.282%	30,939	-9.056%
2024-05-15	0.350000	0.358100	0.340000	0.357940	+3.811%	194,062	-10.222%
2024-05-14	0.351400	0.353000	0.339850	0.344800	+0.539%	120,460	-6.801%
2024-05-13	0.357500	0.357500	0.339540	0.342950	-2.957%	67,063	-6.298%
2024-05-10	0.344800	0.355000	0.344800	0.353400	+3.333%	69,550	-9.069%
2024-05-09	0.327300	0.343480	0.326178	0.342000	+4.491%	256,153	-6.038%
2024-05-08	0.334360	0.334360	0.321090	0.327300	-0.818%	128,147	-1.818%
2024-05-07	0.308700	0.337050	0.308700	0.330000	+1.041%	352,867	-2.621%
2024-05-06	0.320000	0.330000	0.315000	0.326600	+3.847%	371,405	-1.607%
2024-05-03	0.316800	0.320000	0.311100	0.314500	-1.719%	58,264	+2.178%
2024-05-02	0.316300	0.320000	0.312050	0.320000	+2.960%	53,424	+0.422%
2024-05-01	0.308500	0.320000	0.308500	0.310800	+0.258%	156,923	+3.394%
2024-04-30	0.312500	0.317100	0.310000	0.310000	-3.727%	210,752	+3.661%
2024-04-29	0.323600	0.328400	0.313970	0.322000	+0.280%	265,973	-0.202%
2024-04-26	0.303000	0.340000	0.303000	0.321100	+4.118%	1,197,763	+0.078%
2024-04-25	0.304400	0.313000	0.298800	0.308400	+3.685%	360,550	+4.199%
2024-04-24	0.310000	0.312900	0.290750	0.297440	-3.585%	205,153	+8.039%
2024-04-23	0.309300	0.320000	0.304650	0.308500	-0.162%	830,542	+4.165%
2024-04-22	0.319000	0.319000	0.294950	0.309000	-2.462%	279,277	+3.997%
2024-04-19	0.291000	0.320000	0.291000	0.316800	+8.308%	158,241	+1.436%
2024-04-18	0.307280	0.314000	0.288960	0.292500	-2.076%	885,706	+9.863%
2024-04-17	0.306200	0.310750	0.297900	0.298700	-1.419%	88,640	+7.583%
2024-04-16	0.290000	0.306200	0.282500	0.303000	+0.066%	228,900	+6.056%
2024-04-15	0.312100	0.312800	0.300000	0.302800	-2.323%	60,380	+6.126%
2024-04-12	0.338000	0.338000	0.310000	0.310000	+0.846%	142,398	+3.661%
2024-04-11	0.299600	0.327700	0.299600	0.307400	+6.256%	118,264	+4.538%
2024-04-10	0.275000	0.290850	0.270000	0.289300	+3.669%	263,830	+11.078%
2024-04-09	0.279100	0.294000	0.270200	0.279060	+0.678%	515,125	+15.154%
2024-04-08	0.289100	0.289300	0.256700	0.277180	-4.421%	238,202	+15.935%
2024-04-05	0.297200	0.297200	0.284040	0.290000	-1.024%	60,804	+10.810%
2024-04-04	0.272100	0.313000	0.272100	0.293000	+9.944%	600,765	+9.676%
2024-04-03	0.248100	0.266500	0.241433	0.266500	+2.618%	284,650	+20.582%
2024-04-02	0.235000	0.260000	0.230000	0.259700	+9.624%	82,660	+23.739%
2024-04-01	0.237000	0.237000	0.233500	0.236900	+1.805%	127,486	+35.648%
2024-03-28	0.223200	0.237100	0.223200	0.232700	-0.979%	101,220	+38.096%
2024-03-27	0.239500	0.240000	0.233500	0.235000	+2.620%	198,170	+36.745%
2024-03-26	0.224600	0.229000	0.224600	0.229000	+6.191%	40,500	+40.328%
2024-03-25	0.215800	0.220000	0.208000	0.215650	+4.847%	59,284	+49.015%
2024-03-22	0.207880	0.210000	0.205680	0.205680	-2.057%	13,950	+56.238%
2024-03-21	0.213900	0.213900	0.210000	0.210000	-2.326%	8,500	+53.024%
2024-03-20	0.241000	0.241000	0.210000	0.215000	-4.018%	87,938	+49.465%
2024-03-19	0.225000	0.230600	0.224000	0.224000	-8.571%	255,990	+43.460%
2024-03-18	0.229550	0.245000	0.225000	0.245000	+7.673%	77,221	+31.163%
2024-03-15	0.224000	0.232800	0.224000	0.227540	+1.129%	60,890	+41.228%
2024-03-14	0.231700	0.231700	0.225000	0.225000	-5.462%	18,900	+42.822%
2024-03-13	0.220643	0.254600	0.220643	0.238000	+5.872%	156,028	+35.021%
2024-03-12	0.207950	0.224800	0.207950	0.224800	+6.490%	29,407	+42.949%
2024-03-11	0.208100	0.214000	0.204440	0.211100	+0.352%	98,249	+52.226%
2024-03-08	0.208000	0.211800	0.208000	0.210360	+0.940%	121,513	+52.762%
2024-03-07	0.195000	0.209600	0.195000	0.208400	+7.423%	140,822	+54.199%
2024-03-06	0.181000	0.194000	0.181000	0.194000	+10.819%	27,110	+65.644%
2024-03-05	0.176000	0.180000	0.170400	0.175060	-2.744%	102,998	+83.566%
2024-03-04	0.172000	0.180000	0.170500	0.180000	+6.383%	11,274	+78.528%
2024-03-01	0.164600	0.172900	0.161028	0.169200	+4.348%	47,762	+89.923%
2024-02-29	0.165800	0.170800	0.162150	0.162150	-1.488%	22,317	+98.181%
2024-02-28	0.166420	0.168120	0.164350	0.164600	-0.664%	14,370	+95.231%
2024-02-27	0.170000	0.174000	0.160850	0.165700	-2.644%	74,015	+93.935%
2024-02-26	0.172000	0.177650	0.170100	0.170200	-0.468%	31,355	+88.807%
2024-02-23	0.175000	0.177000	0.157000	0.171000	-5.000%	50,728	+87.924%
2024-02-22	0.171100	0.185000	0.171100	0.180000	-1.559%	30,140	+78.528%
2024-02-21	0.170150	0.184100	0.170150	0.182850	+5.694%	121,600	+75.745%
2024-02-20	0.183303	0.193250	0.171500	0.173000	-3.460%	128,713	+85.751%
2024-02-16	0.174161	0.181400	0.172700	0.179200	+0.890%	148,221	+79.325%
2024-02-15	0.180000	0.180000	0.172700	0.177620	+0.635%	295,020	+80.920%
2024-02-14	0.179100	0.181400	0.172700	0.176500	-1.944%	76,050	+82.068%
2024-02-13	0.189500	0.189500	0.176300	0.180000	-7.025%	104,562	+78.528%
2024-02-12	0.186700	0.195000	0.186700	0.193600	-0.206%	114,420	+65.987%
2024-02-09	0.197300	0.197900	0.189850	0.194000	-3.145%	39,300	+65.644%
2024-02-08	0.198300	0.204400	0.193400	0.200300	-0.842%	9,002	+60.434%
2024-02-07	0.200000	0.203200	0.198500	0.202000	-3.810%	66,352	+59.084%
2024-02-06	0.203400	0.210000	0.198700	0.210000	+2.090%	291,899	+53.024%
2024-02-05	0.200100	0.205700	0.200000	0.205700	+0.833%	96,463	+56.223%
2024-02-02	0.205000	0.205400	0.199000	0.204000	-0.971%	99,398	+57.525%
2024-02-01	0.207100	0.207100	0.198000	0.206000	+1.268%	17,281	+55.995%
2024-01-31	0.205446	0.208400	0.200350	0.203420	-1.012%	39,000	+57.974%
2024-01-30	0.209000	0.209000	0.201200	0.205500	+0.268%	113,672	+56.375%
2024-01-29	0.203600	0.204950	0.201800	0.204950	+0.466%	6,000	+56.794%
2024-01-26	0.200000	0.204700	0.194322	0.204000	+0.020%	257,930	+57.525%
2024-01-25	0.207000	0.208500	0.202857	0.203960	-1.421%	62,222	+57.555%
2024-01-24	0.210000	0.210000	0.200000	0.206900	-5.525%	32,002	+55.317%
2024-01-23	0.215700	0.229300	0.206752	0.219000	+1.671%	71,904	+46.735%
2024-01-22	0.220800	0.235000	0.215400	0.215400	+9.340%	273,485	+49.188%
2024-01-19	0.197000	0.197000	0.197000	0.197000	+0.203%	1,000	+63.122%
2024-01-18	0.200000	0.200000	0.196600	0.196600	-4.098%	40,500	+63.454%
2024-01-17	0.205000	0.205000	0.205000	0.205000	-6.136%	14,000	+56.756%
2024-01-16	0.214300	0.223000	0.214300	0.218400	+0.878%	29,100	+47.138%
2024-01-12	0.215000	0.216500	0.215000	0.216500	+4.287%	65,000	+48.430%
2024-01-11	0.220000	0.220100	0.207600	0.207600	+0.048%	165,412	+54.793%
2024-01-10	0.207000	0.210000	0.207000	0.207500	-5.682%	10,400	+54.867%
2024-01-09	0.212700	0.220000	0.212700	0.220000	+8.830%	79,786	+46.068%
2024-01-05	0.218000	0.218000	0.202150	0.202150	-3.278%	2,700	+58.966%
2024-01-03	0.209000	0.209000	0.209000	0.209000	+2.051%	4,500	+53.756%
2024-01-02	0.210000	0.210000	0.204800	0.204800	+2.400%	15,095	+56.909%
2023-12-29	0.202300	0.204300	0.195700	0.200000	+1.523%	43,600	+60.675%
2023-12-28	0.195960	0.197000	0.189900	0.197000	+1.993%	119,453	+63.122%
2023-12-27	0.204300	0.204300	0.193150	0.193150	-5.272%	7,723	+66.373%
2023-12-26	0.198150	0.203900	0.191850	0.203900	+6.922%	48,576	+57.602%
2023-12-22	0.195000	0.203150	0.190000	0.190700	-2.105%	29,000	+68.511%
2023-12-21	0.194800	0.194800	0.194800	0.194800	+3.838%	17,200	+64.964%
2023-12-20	0.187600	0.187600	0.187600	0.187600	+1.405%	1,000	+71.295%
2023-12-19	0.197080	0.197080	0.185000	0.185000	+4.461%	3,450	+73.703%
2023-12-18	0.200000	0.200000	0.177100	0.177100	-10.001%	17,100	+81.451%
2023-12-15	0.196780	0.196780	0.196780	0.196780	-1.610%	8,614	+63.304%
2023-12-14	0.199300	0.207000	0.198800	0.200000	-2.391%	5,490	+60.675%
2023-12-12	0.204900	0.204900	0.204900	0.204900	+6.969%	5,000	+56.833%
2023-12-06	0.198900	0.200000	0.191550	0.191550	-15.449%	35,300	+67.763%
2023-12-05	0.226550	0.226550	0.226550	0.226550	-1.500%	3,000	+41.845%
2023-12-04	0.211500	0.230000	0.211500	0.230000	-1.709%	20,800	+39.717%
2023-12-01	0.264600	0.264600	0.234000	0.234000	-12.258%	13,150	+37.329%
2023-11-29	0.274050	0.274050	0.266690	0.266690	-0.741%	18,300	+20.496%
2023-11-27	0.269300	0.269300	0.268680	0.268680	-1.257%	590	+19.603%
2023-11-24	0.284400	0.284400	0.272100	0.272100	+4.654%	90,200	+18.100%
2023-11-22	0.260000	0.266000	0.260000	0.260000	-4.722%	82,792	+23.596%
2023-11-21	0.271000	0.272885	0.271000	0.272885	+4.956%	11,000	+17.760%
2023-11-20	0.260000	0.260000	0.260000	0.260000	-8.579%	2,535	+23.596%
2023-11-17	0.274640	0.284400	0.274640	0.284400	-0.906%	17,721	+12.992%
2023-11-16	0.287000	0.287000	0.287000	0.287000	+3.071%	25,000	+11.969%
2023-11-15	0.278450	0.278450	0.278450	0.278450	-3.983%	250	+15.407%
2023-11-14	0.295000	0.295000	0.283400	0.290000	+7.249%	29,100	+10.810%
2023-11-13	0.258000	0.270400	0.258000	0.270400	+10.367%	13,000	+18.842%
2023-11-10	0.245000	0.245000	0.245000	0.245000	+8.407%	10,707	+31.163%
2023-11-09	0.218500	0.229000	0.218500	0.226000	+19.513%	84,100	+42.190%
2023-11-08	0.189100	0.189100	0.189100	0.189100	+5.642%	1,500	+69.937%
2023-11-06	0.179000	0.179000	0.179000	0.179000	-0.773%	500	+79.525%
2023-11-03	0.180395	0.180395	0.180395	0.180395	+3.319%	21,850	+78.137%
2023-11-02	0.174600	0.174600	0.174600	0.174600	0.000%	3,700	+84.049%
2023-10-31	0.172200	0.180000	0.172200	0.174600	-0.229%	66,000	+84.049%
2023-10-27	0.175000	0.175000	0.175000	0.175000	-2.778%	27,800	+83.629%
2023-10-24	0.180000	0.180000	0.180000	0.180000	0.000%	16,500	+78.528%
2023-10-23	0.180000	0.182500	0.180000	0.180000	-7.216%	16,002	+78.528%
2023-10-19	0.193000	0.200000	0.193000	0.194000	-3.000%	1,900	+65.644%
2023-10-18	0.200000	0.200000	0.200000	0.200000	-4.762%	500	+60.675%
2023-10-17	0.205200	0.210000	0.203500	0.210000	+3.909%	34,000	+53.024%
2023-10-16	0.201000	0.202100	0.201000	0.202100	-3.762%	33,000	+59.005%
2023-10-11	0.210000	0.210000	0.210000	0.210000	-4.545%	2,000	+53.024%
2023-10-10	0.220000	0.220000	0.220000	0.220000	-6.621%	2,500	+46.068%
2023-09-21	0.235600	0.235600	0.235600	0.235600	+2.168%	6,000	+36.396%
2023-09-19	0.230600	0.230600	0.230600	0.230600	+0.261%	100	+39.354%
2023-09-18	0.230000	0.230000	0.230000	0.230000	-2.625%	1,000	+39.717%
2023-09-14	0.236200	0.236200	0.236200	0.236200	-8.093%	100	+36.050%
2023-09-13	0.258000	0.258000	0.239050	0.257000	+6.396%	18,730	+25.039%
2023-09-12	0.241550	0.241550	0.241550	0.241550	+8.318%	2,010	+33.037%
2023-09-11	0.223000	0.223000	0.223000	0.223000	+0.541%	57,000	+44.103%
2023-09-08	0.221800	0.221800	0.221800	0.221800	+0.818%	1,000	+44.883%
2023-09-05	0.223000	0.223000	0.220000	0.220000	-1.345%	12,310	+46.068%
2023-08-31	0.223000	0.223000	0.223000	0.223000	-3.463%	5,500	+44.103%
2023-08-29	0.231000	0.231000	0.231000	0.231000	+5.000%	6,000	+39.113%
2023-08-23	0.212800	0.220000	0.212800	0.220000	+9.453%	23,000	+46.068%
2023-08-22	0.201000	0.201000	0.201000	0.201000	-5.166%	17,015	+59.876%
2023-08-21	0.211950	0.211950	0.211950	0.211950	-0.418%	100	+51.616%
2023-08-18	0.207730	0.220000	0.207730	0.212840	+1.352%	31,660	+50.982%
2023-08-16	0.210000	0.210000	0.210000	0.210000	-1.961%	820	+53.024%
2023-08-15	0.214200	0.214200	0.214200	0.214200	+0.093%	20,100	+50.023%
2023-08-11	0.214000	0.214000	0.214000	0.214000	-3.080%	10,000	+50.164%
2023-08-10	0.225000	0.226300	0.211100	0.220800	+5.143%	97,450	+45.539%
2023-08-09	0.210000	0.210000	0.210000	0.210000	-4.545%	8,800	+53.024%
2023-08-08	0.220000	0.220000	0.220000	0.220000	-3.720%	2,700	+46.068%
2023-08-07	0.228500	0.228500	0.228500	0.228500	+1.556%	500	+40.635%
2023-08-02	0.240000	0.249000	0.223120	0.225000	-9.274%	111,027	+42.822%
2023-08-01	0.240000	0.248000	0.240000	0.248000	-0.402%	300	+29.577%
2023-07-31	0.248000	0.249000	0.248000	0.249000	-0.400%	200	+29.056%
2023-07-27	0.250000	0.253900	0.250000	0.250000	+1.395%	12,314	+28.540%
2023-07-26	0.228600	0.252000	0.228600	0.246560	+9.875%	130,500	+30.333%
2023-07-25	0.224400	0.224400	0.224400	0.224400	+2.000%	2,000	+43.204%
2023-07-24	0.226000	0.237700	0.220000	0.220000	-9.053%	22,100	+46.068%
2023-07-21	0.230000	0.241900	0.230000	0.241900	+5.174%	10,000	+32.844%
2023-07-20	0.230000	0.230000	0.230000	0.230000	+0.966%	20,000	+39.717%
2023-07-19	0.228340	0.233800	0.227800	0.227800	-1.385%	40,500	+41.067%
2023-07-18	0.230000	0.231400	0.230000	0.231000	+0.435%	11,100	+39.113%
2023-07-17	0.239200	0.239200	0.230000	0.230000	-6.314%	22,000	+39.717%
2023-07-14	0.236300	0.245500	0.236300	0.245500	+1.656%	40,010	+30.896%
2023-07-12	0.241500	0.247000	0.241500	0.241500	-1.429%	104,000	+33.064%
2023-07-11	0.245000	0.245000	0.245000	0.245000	+8.407%	10,000	+31.163%
2023-07-10	0.229700	0.229700	0.226000	0.226000	-5.833%	1,500	+42.190%
2023-07-05	0.242000	0.242000	0.240000	0.240000	0.000%	11,376	+33.896%
2023-07-03	0.240000	0.240000	0.240000	0.240000	0.000%	91,144	+33.896%
2023-06-27	0.246700	0.246700	0.239200	0.240000	+1.053%	20,000	+33.896%
2023-06-16	0.237500	0.237500	0.237500	0.237500	-6.863%	20,000	+35.305%
2023-06-15	0.255000	0.256700	0.255000	0.255000	-0.039%	5,000	+26.020%
2023-06-14	0.255100	0.255100	0.255100	0.255100	-2.261%	500	+25.970%
2023-06-13	0.261000	0.261000	0.261000	0.261000	0.000%	43,314	+23.123%
2023-06-08	0.252000	0.261000	0.252000	0.261000	+5.072%	107,520	+23.123%
2023-06-06	0.237500	0.248400	0.224700	0.248400	+4.335%	6,003	+29.368%
2023-06-05	0.238080	0.238080	0.238080	0.238080	+2.931%	5,000	+34.976%
2023-06-02	0.238460	0.239800	0.228500	0.231300	-3.625%	90,324	+38.932%
2023-06-01	0.240900	0.240900	0.240000	0.240000	0.000%	15,500	+33.896%
2023-05-31	0.245040	0.245040	0.230600	0.240000	0.000%	12,628	+33.896%
2023-05-30	0.236600	0.243300	0.233700	0.240000	-4.000%	54,101	+33.896%
2023-05-23	0.227000	0.250000	0.227000	0.250000	+7.573%	10,359	+28.540%
2023-05-22	0.234000	0.240650	0.232400	0.232400	-3.247%	27,500	+38.275%
2023-05-19	0.240000	0.241900	0.231000	0.240200	-0.662%	274,500	+33.784%
2023-05-18	0.252300	0.261050	0.241800	0.241800	-7.000%	197,549	+32.899%
2023-05-17	0.260000	0.260000	0.260000	0.260000	-3.704%	3,700	+23.596%
2023-05-15	0.270000	0.270000	0.270000	0.270000	0.000%	500	+19.019%
2023-05-12	0.273900	0.273900	0.270000	0.270000	-3.399%	4,500	+19.019%
2023-05-10	0.280000	0.280000	0.279500	0.279500	-1.930%	3,800	+14.973%
2023-05-09	0.280400	0.285000	0.280400	0.285000	+1.786%	30,000	+12.754%
2023-05-08	0.270000	0.280000	0.270000	0.280000	+6.707%	10,802	+14.768%
2023-05-05	0.262400	0.262400	0.262400	0.262400	-0.209%	7,500	+22.466%
2023-05-04	0.255620	0.262950	0.255620	0.262950	-6.089%	2,000	+22.210%
2023-05-02	0.280000	0.280000	0.280000	0.280000	+1.156%	17,800	+14.768%
2023-04-28	0.276800	0.276800	0.276800	0.276800	+2.633%	2,000	+16.095%
2023-04-27	0.273000	0.275400	0.269700	0.269700	-4.192%	35,950	+19.151%
2023-04-26	0.281800	0.281800	0.281500	0.281500	+0.683%	103,000	+14.156%
2023-04-25	0.282600	0.282600	0.277700	0.279590	-1.240%	77,710	+14.936%
2023-04-21	0.283100	0.283100	0.283100	0.283100	-5.286%	300	+13.511%
2023-04-20	0.298900	0.298900	0.298900	0.298900	+0.174%	5,000	+7.511%
2023-04-19	0.296800	0.298380	0.296800	0.298380	-0.540%	3,500	+7.698%
2023-04-18	0.300000	0.300000	0.300000	0.300000	-3.226%	3,000	+7.117%
2023-04-17	0.310000	0.310000	0.310000	0.310000	-2.208%	10,000	+3.661%
2023-04-14	0.318900	0.318900	0.317000	0.317000	-0.079%	6,000	+1.372%
2023-04-13	0.311200	0.326550	0.311200	0.317250	+0.523%	31,400	+1.292%
2023-04-12	0.321950	0.321950	0.315600	0.315600	-3.486%	46,274	+1.822%
2023-04-11	0.327000	0.327000	0.320100	0.327000	+2.028%	39,100	-1.728%
2023-04-10	0.327000	0.327000	0.314000	0.320500	-1.988%	68,629	+0.265%
2023-04-06	0.327000	0.327000	0.327000	0.327000	+0.988%	35,021	-1.728%
2023-04-04	0.323800	0.323800	0.323800	0.323800	+0.465%	10,000	-0.757%
2023-04-03	0.322300	0.322300	0.318992	0.322300	0.000%	10,500	-0.295%
2023-03-29	0.310000	0.322300	0.310000	0.322300	+8.582%	34,550	-0.295%
2023-03-27	0.296825	0.296825	0.296825	0.296825	+0.619%	6,200	+8.262%
2023-03-24	0.299000	0.311000	0.295000	0.295000	-1.305%	107,800	+8.932%
2023-03-23	0.298900	0.298900	0.298900	0.298900	-5.261%	150	+7.511%
2023-03-21	0.306900	0.315500	0.306900	0.315500	+1.906%	25,000	+1.854%
2023-03-20	0.336000	0.336000	0.299700	0.309600	-5.868%	53,518	+3.795%
2023-03-17	0.324400	0.328900	0.324400	0.328900	+5.824%	20,000	-2.296%
2023-03-16	0.308650	0.320500	0.308650	0.310800	-1.583%	35,500	+3.394%
2023-03-15	0.345000	0.345000	0.301000	0.315800	-8.464%	248,350	+1.757%
2023-03-14	0.345000	0.345000	0.345000	0.345000	-1.429%	116,000	-6.855%
2023-03-13	0.370000	0.372700	0.350000	0.350000	-5.405%	117,228	-8.186%
2023-03-10	0.385600	0.385600	0.370000	0.370000	-1.320%	13,000	-13.149%
2023-03-09	0.381090	0.385200	0.370000	0.374950	-0.013%	79,600	-14.295%
2023-03-08	0.392700	0.392700	0.370000	0.375000	-5.063%	41,610	-14.307%
2023-03-07	0.395000	0.400160	0.395000	0.395000	0.000%	117,000	-18.646%
2023-03-06	0.391000	0.395000	0.377350	0.395000	+2.770%	142,500	-18.646%
2023-03-03	0.384354	0.384354	0.384354	0.384354	-3.550%	2,000	-16.392%
2023-03-01	0.390000	0.405000	0.390000	0.398500	-0.375%	60,900	-19.360%
2023-02-27	0.400000	0.400000	0.400000	0.400000	-3.148%	2,000	-19.663%
2023-02-23	0.429800	0.432000	0.413000	0.413000	+7.748%	14,970	-22.191%
2023-02-21	0.378000	0.383400	0.375000	0.383300	+2.213%	43,300	-16.162%
2023-02-17	0.372000	0.375000	0.372000	0.375000	-4.018%	4,850	-14.307%
2023-02-15	0.390700	0.390700	0.390700	0.390700	+4.187%	2,500	-17.750%
2023-02-14	0.390000	0.390000	0.375000	0.375000	-6.235%	3,150	-14.307%
2023-02-13	0.390000	0.400000	0.390000	0.399934	+3.879%	117,730	-19.649%
2023-02-10	0.336300	0.385000	0.336300	0.385000	+20.313%	243,500	-16.532%
2023-02-09	0.312600	0.320000	0.312000	0.320000	+0.094%	39,450	+0.422%
2023-02-08	0.314000	0.319700	0.310000	0.319700	-0.094%	10,050	+0.516%
2023-02-07	0.327500	0.334570	0.320000	0.320000	-5.745%	66,633	+0.422%
2023-02-06	0.337460	0.339504	0.337400	0.339504	-2.999%	10,050	-5.347%
2023-02-03	0.372100	0.372100	0.350000	0.350000	-7.530%	29,100	-8.186%
2023-02-02	0.390600	0.390700	0.378500	0.378500	-0.578%	12,600	-15.099%
2023-02-01	0.387500	0.387500	0.380700	0.380700	-1.628%	1,000	-15.590%
2023-01-30	0.387000	0.387000	0.387000	0.387000	+0.768%	150	-16.964%
2023-01-26	0.384200	0.384200	0.378600	0.384050	-3.694%	134,900	-16.326%
2023-01-25	0.393000	0.401000	0.393000	0.398780	+2.119%	25,000	-19.417%
2023-01-24	0.399200	0.399200	0.390505	0.390505	-1.338%	2,050	-17.709%
2023-01-23	0.395800	0.395800	0.395800	0.395800	+2.195%	5,000	-18.810%
2023-01-20	0.395700	0.395700	0.387300	0.387300	-0.211%	26,000	-17.028%
2023-01-19	0.377800	0.388120	0.377800	0.388120	-0.226%	4,000	-17.203%
2023-01-18	0.386000	0.389000	0.385000	0.389000	+0.777%	11,132	-17.391%
2023-01-17	0.386000	0.387570	0.386000	0.386000	0.000%	24,500	-16.749%
2023-01-13	0.388100	0.388100	0.386000	0.386000	-2.278%	3,700	-16.749%
2023-01-12	0.422000	0.422000	0.379000	0.395000	-13.671%	219,943	-18.646%
2023-01-11	0.449691	0.457550	0.448000	0.457550	-0.098%	14,000	-29.767%
2023-01-10	0.452900	0.458000	0.437050	0.458000	+2.346%	15,600	-29.836%
2023-01-09	0.425700	0.450000	0.425700	0.447500	+6.548%	19,911	-28.190%
2023-01-06	0.412650	0.423900	0.412650	0.420000	+1.769%	4,203	-23.488%
2023-01-05	0.412700	0.412700	0.412700	0.412700	-1.738%	2,100	-22.135%
2023-01-04	0.420000	0.420000	0.420000	0.420000	+6.018%	1,500	-23.488%
2023-01-03	0.400000	0.409250	0.396160	0.396160	-0.935%	20,980	-18.884%
2022-12-30	0.400000	0.409900	0.394000	0.399900	+5.237%	27,200	-19.642%
2022-12-29	0.384500	0.393200	0.380000	0.380000	+1.822%	94,232	-15.434%
2022-12-28	0.373200	0.373200	0.373200	0.373200	-7.692%	2,500	-13.893%
2022-12-23	0.404300	0.404300	0.404300	0.404300	-0.114%	4,000	-20.517%
2022-12-22	0.403080	0.418100	0.403080	0.404762	-4.543%	37,700	-20.608%
2022-12-21	0.400000	0.427000	0.390750	0.424026	+11.586%	24,805	-24.215%
2022-12-20	0.379700	0.381200	0.374300	0.380000	+1.740%	40,900	-15.434%
2022-12-19	0.378240	0.378240	0.373500	0.373500	-2.709%	11,100	-13.963%
2022-12-16	0.383900	0.383900	0.383900	0.383900	+1.965%	5,000	-16.293%
2022-12-15	0.381100	0.381100	0.376500	0.376500	-0.607%	2,200	-14.648%
2022-12-14	0.378800	0.378800	0.378800	0.378800	-0.316%	715	-15.166%
2022-12-13	0.380000	0.380000	0.380000	0.380000	+0.145%	1,000	-15.434%
2022-12-12	0.390000	0.390000	0.373100	0.379450	+3.392%	8,210	-15.312%
2022-12-09	0.358700	0.374800	0.358700	0.367000	-0.218%	18,554	-12.439%
2022-12-08	0.380000	0.386170	0.367800	0.367800	-3.667%	20,308	-12.629%
2022-12-02	0.380000	0.381800	0.363100	0.381800	+3.435%	14,950	-15.833%
2022-12-01	0.410000	0.410000	0.369120	0.369120	+4.917%	600	-12.942%
2022-11-30	0.351820	0.351820	0.351820	0.351820	+5.099%	1,500	-8.661%
2022-11-28	0.320000	0.335900	0.320000	0.334750	-1.079%	31,000	-4.003%
2022-11-23	0.338400	0.338400	0.338400	0.338400	+5.816%	2,000	-5.038%
2022-11-22	0.316100	0.319800	0.316100	0.319800	+3.161%	10,100	+0.485%
2022-11-21	0.310000	0.310000	0.310000	0.310000	-3.064%	15,000	+3.661%
2022-11-18	0.301500	0.325000	0.295300	0.319800	+7.586%	40,023	+0.485%
2022-11-17	0.300000	0.300000	0.297250	0.297250	-2.986%	2,000	+8.108%
2022-11-16	0.333600	0.333600	0.306400	0.306400	-9.776%	12,933	+4.879%
2022-11-15	0.339600	0.339600	0.339600	0.339600	-13.266%	40,000	-5.374%
2022-11-14	0.391540	0.391540	0.391540	0.391540	+11.869%	1,000	-17.927%
2022-11-11	0.309600	0.350000	0.309600	0.350000	+18.564%	27,200	-8.186%
2022-11-10	0.240000	0.304550	0.240000	0.295200	+28.348%	19,869	+8.858%
2022-11-09	0.230000	0.230000	0.230000	0.230000	-5.155%	29,600	+39.717%
2022-11-08	0.240000	0.242500	0.240000	0.242500	+4.301%	36,000	+32.515%
2022-11-07	0.226750	0.244800	0.226750	0.232500	+0.649%	56,673	+38.215%
2022-11-04	0.239800	0.239800	0.220100	0.231000	+5.624%	226,000	+39.113%
2022-11-03	0.242400	0.245440	0.218700	0.218700	-0.636%	97,300	+46.936%
2022-11-02	0.220000	0.220100	0.220000	0.220100	-2.611%	70,000	+46.002%
2022-11-01	0.225500	0.229000	0.222500	0.226000	+2.634%	59,500	+42.190%
2022-10-31	0.220000	0.220200	0.218000	0.220200	-11.210%	68,007	+45.936%
2022-10-28	0.237000	0.250700	0.237000	0.248000	+7.894%	66,000	+29.577%
2022-10-27	0.240000	0.240000	0.229855	0.229855	-2.563%	85,700	+39.806%
2022-10-26	0.215400	0.251500	0.215400	0.235900	+1.158%	33,950	+36.223%
2022-10-25	0.218000	0.233200	0.218000	0.233200	+6.043%	98,500	+37.800%
2022-10-24	0.227450	0.233600	0.217700	0.219910	-9.334%	74,100	+46.128%
2022-10-21	0.240000	0.242550	0.235000	0.242550	+4.547%	160,600	+32.488%
2022-10-20	0.269600	0.270000	0.232000	0.232000	-16.396%	159,759	+38.513%
2022-10-14	0.290000	0.290000	0.270800	0.277500	-6.424%	63,750	+15.802%
2022-10-13	0.296550	0.296550	0.296550	0.296550	-14.019%	5,000	+8.363%
2022-10-11	0.344900	0.344900	0.344900	0.344900	-1.457%	1,500	-6.828%

.dark-mode .ZHWDFX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHWDFX{ color: #333333; background-color: white; border: 2px solid #333333; }ADVZFADVENTUS MNG CORPstock OTC

ADVZF
ADVENTUS MNG CORP
stock OTC