Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avrupa Minerals Ltd (OP: AVPMF )

0.0120 UNCHANGED
Last Price Updated: 3:33 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0174 0.0174 0.0174 0 -0.01(-24.35%)
May 29, 2019 0.0230 0.0230 0.0230 0 -0.00(-1.29%)
May 28, 2019 0.0226 0.0233 0.0226 0.0233 97,000 -0.00(-1.27%)
May 24, 2019 0.0223 0.0248 0.0223 0.0236 9,500 +0.00(+6.31%)
May 23, 2019 0.0240 0.0240 0.0222 0.0222 3,000 +0.00(+2.78%)
May 22, 2019 0.0216 0.0216 0.0216 0.0216 7,000 +0.00(+2.86%)
May 21, 2019 0.0231 0.0231 0.0189 0.0210 28,000 -0.01(-24.73%)
May 20, 2019 0.0158 0.0279 0.0158 0.0279 46,400 +0.00(+12.96%)
May 17, 2019 0.0220 0.0247 0.0202 0.0247 80,000 +0.00(+12.27%)
May 16, 2019 0.0220 0.0220 0.0220 0.0220 5,000 +0.01(+30.18%)
May 15, 2019 0.0183 0.0183 0.0169 0.0169 10,000 -0.00(-22.48%)
May 14, 2019 0.0220 0.0220 0.0218 0.0218 7,000 -0.00(-0.91%)
May 10, 2019 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
May 09, 2019 0.0240 0.0240 0.0240 0.0240 10,080 -0.00(-1.23%)
May 08, 2019 0.0244 0.0244 0.0243 0.0243 20,000 -0.00(-13.21%)
May 07, 2019 0.0280 0.0280 0.0280 0.0280 16,800 +0.00(+3.70%)
May 06, 2019 0.0270 0.0270 0.0213 0.0270 98,000 +0.01(+35.00%)
May 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 01, 2019 0.0209 0.0209 0.0200 0.0200 35,000 +0.00(+16.28%)
Apr 30, 2019 0.0201 0.0224 0.0172 0.0172 65,000 -0.01(-28.93%)
Apr 26, 2019 0.0242 0.0242 0.0242 0 +0.00(+8.52%)
Apr 24, 2019 0.0223 0.0223 0.0223 0 -0.00(-5.11%)
Apr 23, 2019 0.0235 0.0235 0.0235 0.0235 500 +0.00(+0.00%)
Apr 22, 2019 0.0220 0.0235 0.0220 0.0235 11,000 +0.00(+6.33%)
Apr 18, 2019 0.0255 0.0255 0.0221 0.0221 62,000 -0.00(-12.30%)
Apr 17, 2019 0.0310 0.0310 0.0252 0.0252 50,100 -0.00(-16.00%)
Apr 16, 2019 0.0218 0.0300 0.0218 0.0300 70,000 +0.00(+0.33%)
Apr 15, 2019 0.0296 0.0299 0.0296 0.0299 4,000 +0.00(+0.00%)
Apr 11, 2019 0.0299 0.0299 0.0299 0 +0.00(+18.65%)
Apr 10, 2019 0.0237 0.0252 0.0237 0.0252 297,037 -0.00(-16.00%)
Apr 09, 2019 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Apr 08, 2019 0.0300 0.0300 0.0300 0.0300 6,300 +0.00(+4.90%)
Apr 05, 2019 0.0286 0.0286 0.0286 0.0286 59,000 -0.00(-8.04%)
Apr 03, 2019 0.0311 0.0311 0.0311 0 +0.00(+7.61%)
Apr 02, 2019 0.0285 0.0289 0.0285 0.0289 13,000 -0.01(-15.00%)
Apr 01, 2019 0.0340 0.0340 0.0315 0.0340 10,000 +0.00(+13.33%)
Mar 29, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+8.30%)
Mar 28, 2019 0.0287 0.0304 0.0277 0.0277 153,700 -0.00(-5.46%)
Mar 27, 2019 0.0294 0.0294 0.0293 0.0293 30,000 +0.00(+1.74%)
Mar 26, 2019 0.0365 0.0365 0.0283 0.0288 243,800 -0.00(-12.20%)
Mar 25, 2019 0.0328 0.0328 0.0328 0.0328 6,500 +0.00(+1.23%)
Mar 22, 2019 0.0390 0.0390 0.0324 0.0324 61,200 -0.01(-16.92%)
Mar 21, 2019 0.0326 0.0390 0.0326 0.0390 8,400 +0.00(+0.00%)
Mar 20, 2019 0.0395 0.0395 0.0326 0.0390 60,500 +0.00(+11.43%)
Mar 19, 2019 0.0308 0.0395 0.0308 0.0350 27,658 +0.00(+6.06%)
Mar 18, 2019 0.0345 0.0364 0.0330 0.0330 24,000 -0.00(-10.81%)
Mar 15, 2019 0.0370 0.0370 0.0370 0.0370 1,000 -0.00(-6.57%)
Mar 14, 2019 0.0396 0.0396 0.0389 0.0396 26,500 +0.01(+21.10%)
Mar 13, 2019 0.0396 0.0396 0.0327 0.0327 79,100 +0.00(+17.20%)
Mar 12, 2019 0.0347 0.0347 0.0279 0.0279 55,000 -0.00(-2.79%)
Mar 11, 2019 0.0361 0.0361 0.0270 0.0287 60,000 +0.00(+0.00%)
Mar 08, 2019 0.0346 0.0347 0.0287 0.0287 226,000 -0.01(-24.87%)
Mar 07, 2019 0.0324 0.0384 0.0300 0.0382 271,065 +0.01(+17.90%)
Mar 06, 2019 0.0325 0.0325 0.0306 0.0324 199,000 -0.00(-4.99%)
Mar 05, 2019 0.0420 0.0420 0.0341 0.0341 63,100 -0.01(-20.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.