ADZNAdventus Zinc Corp10/22/2018
LAST:

 1.100
CHANGE:
 0.06
OPEN:
1.040
HIGH:
1.100
ASK:
0.000
VOLUME:
57,700
CHANGE(%):
5.77
PREV:
1.040
LOW:
1.030
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/22/181.0401.1001.0301.10057,7000
10/19/181.0301.0801.0101.04027,7760
10/18/181.0001.0301.0001.0308,4230
10/17/181.0301.0301.0001.02070,0150
10/16/181.0301.0501.0201.04025,4000
10/15/181.0301.0501.0301.0502,7750
10/12/181.0201.0401.0201.0407,4500
10/11/181.0201.0501.0201.05034,0500
10/10/181.1001.1401.0501.05013,2000
10/09/181.0801.1001.0401.1008,3340
FUNDAMENTALS
Sector:
Industry:
52wk range:0.51 - 1.16
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,469200.26
DJI25,317-1270.50
SP5002,756-120.43
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,222-70.56
BDI1,200494.26
HSI30,063-2530.83