Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent Technologies Hldg Inc (NQ: ADN )

0.1288 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 01, 2024 0.1213 0.1330 0.1213 0.1288 639,789 +0.00(+3.29%)
Apr 30, 2024 0.1445 0.1460 0.1200 0.1247 1,310,744 -0.02(-15.51%)
Apr 29, 2024 0.1580 0.1587 0.1412 0.1476 903,783 -0.00(-2.64%)
Apr 26, 2024 0.1638 0.1638 0.1500 0.1516 931,851 -0.01(-7.45%)
Apr 25, 2024 0.1600 0.1670 0.1600 0.1638 371,823 -0.00(-1.33%)
Apr 24, 2024 0.1700 0.1731 0.1610 0.1660 144,673 -0.00(-2.35%)
Apr 23, 2024 0.1693 0.1712 0.1626 0.1700 341,424 +0.01(+3.03%)
Apr 22, 2024 0.1660 0.1760 0.1610 0.1650 392,653 -0.00(-0.84%)
Apr 19, 2024 0.1650 0.1780 0.1616 0.1664 402,235 -0.01(-6.52%)
Apr 18, 2024 0.1700 0.1818 0.1610 0.1780 320,590 +0.01(+4.15%)
Apr 17, 2024 0.1650 0.1770 0.1650 0.1709 670,479 +0.01(+4.85%)
Apr 16, 2024 0.1625 0.1738 0.1602 0.1630 290,896 +0.00(+0.00%)
Apr 15, 2024 0.1780 0.1780 0.1618 0.1630 335,663 -0.00(-1.21%)
Apr 12, 2024 0.1780 0.1780 0.1590 0.1650 858,008 -0.00(-2.31%)
Apr 11, 2024 0.1750 0.1809 0.1689 0.1689 476,495 -0.01(-4.36%)
Apr 10, 2024 0.1816 0.1898 0.1751 0.1766 448,791 -0.00(-1.78%)
Apr 09, 2024 0.1920 0.1920 0.1761 0.1798 383,654 -0.01(-3.85%)
Apr 08, 2024 0.2030 0.2030 0.1801 0.1870 303,337 -0.00(-1.53%)
Apr 05, 2024 0.1896 0.1910 0.1817 0.1899 593,113 +0.01(+3.21%)
Apr 04, 2024 0.1700 0.1860 0.1720 0.1840 1,275,084 +0.02(+10.05%)
Apr 03, 2024 0.1700 0.1730 0.1670 0.1672 448,484 -0.01(-4.46%)
Apr 02, 2024 0.1798 0.1842 0.1700 0.1750 515,732 -0.00(-1.74%)
Apr 01, 2024 0.1900 0.1900 0.1780 0.1781 798,323 -0.00(-1.06%)
Mar 28, 2024 0.1800 0.1900 0.1778 0.1800 636,034 -0.01(-2.91%)
Mar 27, 2024 0.1802 0.1945 0.1729 0.1854 1,727,720 +0.01(+4.27%)
Mar 26, 2024 0.1849 0.1860 0.1750 0.1778 338,089 -0.01(-3.37%)
Mar 25, 2024 0.1729 0.1900 0.1729 0.1840 433,837 +0.00(+2.22%)
Mar 22, 2024 0.1790 0.1849 0.1730 0.1800 619,011 +0.00(+0.17%)
Mar 21, 2024 0.1900 0.1900 0.1773 0.1797 452,911 +0.00(+0.96%)
Mar 20, 2024 0.1806 0.1900 0.1721 0.1780 586,317 -0.00(-0.73%)
Mar 19, 2024 0.1700 0.1900 0.1655 0.1793 644,970 +0.00(+2.69%)
Mar 18, 2024 0.1900 0.1900 0.1724 0.1746 300,779 -0.01(-3.59%)
Mar 15, 2024 0.1855 0.1909 0.1811 0.1811 620,453 +0.00(+2.03%)
Mar 14, 2024 0.1910 0.1999 0.1730 0.1775 1,025,243 -0.02(-9.21%)
Mar 13, 2024 0.2100 0.2175 0.1951 0.1955 548,079 -0.02(-8.77%)
Mar 12, 2024 0.2240 0.2240 0.2114 0.2143 455,290 -0.01(-3.94%)
Mar 11, 2024 0.2340 0.2375 0.2100 0.2231 984,493 +0.00(+0.18%)
Mar 08, 2024 0.2187 0.2338 0.2107 0.2227 597,517 +0.01(+3.34%)
Mar 07, 2024 0.2100 0.2212 0.2030 0.2155 473,016 -0.00(-0.74%)
Mar 06, 2024 0.2000 0.2398 0.1900 0.2171 1,123,186 +0.03(+13.25%)
Mar 05, 2024 0.2100 0.2167 0.1901 0.1917 954,874 -0.02(-8.54%)
Mar 04, 2024 0.2200 0.2294 0.1950 0.2096 898,989 -0.01(-4.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.