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

Avrupa Minerals Ltd (OP: AVPMF )

0.0140 +0.0019 (+15.70%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 17, 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 (%)
Feb 28, 2020 0.0164 0.0164 0.0120 0.0158 57,700 -0.00(-9.71%)
Feb 27, 2020 0.0173 0.0175 0.0173 0.0175 156,000 -0.00(-7.41%)
Feb 26, 2020 0.0188 0.0189 0.0188 0.0189 500 +0.00(+9.25%)
Feb 24, 2020 0.0173 0.0173 0.0173 0 -0.00(-17.62%)
Feb 21, 2020 0.0210 0.0210 0.0210 0.0210 73,000 +0.00(+0.48%)
Feb 20, 2020 0.0209 0.0209 0.0209 75 +0.00(+0.00%)
Feb 18, 2020 0.0209 0.0209 0.0209 0 +0.00(+21.51%)
Feb 14, 2020 0.0201 0.0241 0.0172 0.0172 56,000 -0.00(-7.53%)
Feb 12, 2020 0.0186 0.0186 0.0186 0 -0.00(-7.00%)
Feb 11, 2020 0.0200 0.0236 0.0200 0.0200 19,250 +0.00(+0.00%)
Feb 10, 2020 0.0141 0.0245 0.0141 0.0200 30,800 -0.00(-5.66%)
Feb 07, 2020 0.0212 0.0212 0.0212 0.0212 10,000 -0.00(-14.17%)
Feb 06, 2020 0.0247 0.0247 0.0247 0.0247 335,000 +0.00(+0.41%)
Feb 04, 2020 0.0246 0.0246 0.0246 0 -0.00(-7.87%)
Feb 03, 2020 0.0300 0.0300 0.0267 0.0267 10,985 +0.00(+5.12%)
Jan 31, 2020 0.0238 0.0268 0.0238 0.0254 11,300 -0.00(-5.22%)
Jan 30, 2020 0.0247 0.0285 0.0247 0.0268 16,000 -0.00(-5.96%)
Jan 29, 2020 0.0270 0.0285 0.0247 0.0285 11,000 +0.00(+14.00%)
Jan 28, 2020 0.0244 0.0280 0.0200 0.0250 702,205 +0.00(+2.04%)
Jan 27, 2020 0.0245 0.0245 0.0245 0.0245 10,000 +0.00(+0.00%)
Jan 24, 2020 0.0208 0.0245 0.0208 0.0245 41,900 +0.00(+0.00%)
Jan 23, 2020 0.0245 0.0245 0.0245 0.0245 10,900 -0.00(-0.41%)
Jan 22, 2020 0.0289 0.0289 0.0212 0.0246 37,000 -0.00(-2.77%)
Jan 21, 2020 0.0300 0.0300 0.0217 0.0253 17,815 -0.00(-2.32%)
Jan 17, 2020 0.0255 0.0260 0.0222 0.0259 86,600 -0.01(-18.30%)
Jan 16, 2020 0.0317 0.0317 0.0317 0.0317 175 +0.01(+26.80%)
Jan 15, 2020 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Jan 14, 2020 0.0250 0.0250 0.0250 0.0250 1,640 +0.00(+0.00%)
Jan 13, 2020 0.0268 0.0268 0.0250 0.0250 10,975 -0.00(-2.72%)
Jan 10, 2020 0.0260 0.0270 0.0250 0.0257 26,000 +0.00(+2.80%)
Jan 09, 2020 0.0250 0.0250 0.0250 0.0250 639 -0.00(-4.21%)
Jan 08, 2020 0.0305 0.0305 0.0257 0.0261 49,061 -0.01(-21.39%)
Jan 06, 2020 0.0332 0.0332 0.0332 0 +0.00(+14.88%)
Jan 03, 2020 0.0289 0.0289 0.0289 0.0289 2,000 +0.00(+14.68%)
Jan 02, 2020 0.0291 0.0291 0.0252 0.0252 27,000 -0.00(-10.00%)
Dec 31, 2019 0.0280 0.0280 0.0280 0.0280 60,000 -0.00(-2.78%)
Dec 30, 2019 0.0273 0.0288 0.0254 0.0288 160,000 +0.00(+13.83%)
Dec 27, 2019 0.0253 0.0253 0.0253 0.0253 5,000 +0.00(+0.40%)
Dec 26, 2019 0.0310 0.0310 0.0252 0.0252 30,025 -0.00(-10.00%)
Dec 23, 2019 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Dec 20, 2019 0.0280 0.0280 0.0280 0.0280 10,800 -0.00(-13.31%)
Dec 19, 2019 0.0290 0.0323 0.0290 0.0323 5,000 +0.00(+11.38%)
Dec 18, 2019 0.0290 0.0290 0.0290 0.0290 2,143 -0.00(-12.12%)
Dec 17, 2019 0.0304 0.0330 0.0304 0.0330 24,370 +0.01(+26.44%)
Dec 16, 2019 0.0328 0.0329 0.0261 0.0261 106,850 -0.01(-18.94%)
Dec 13, 2019 0.0289 0.0322 0.0251 0.0322 12,000 +0.00(+0.00%)
Dec 12, 2019 0.0322 0.0322 0.0322 0.0322 900 +0.00(+3.87%)
Dec 11, 2019 0.0310 0.0310 0.0310 0.0310 70,090 +0.01(+19.23%)
Dec 10, 2019 0.0250 0.0260 0.0250 0.0260 9,000 +0.00(+4.00%)
Dec 09, 2019 0.0283 0.0283 0.0250 0.0250 79,290 +0.00(+0.00%)
Dec 06, 2019 0.0295 0.0295 0.0250 0.0250 3,000 -0.00(-16.67%)
Dec 05, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.67%)
Dec 04, 2019 0.0344 0.0345 0.0298 0.0298 2,645 -0.00(-7.17%)
Dec 03, 2019 0.0321 0.0321 0.0286 0.0321 14,450 +0.00(+6.29%)
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.