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
Streaming Delayed 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, 2018 0.0772 0.0772 0.0772 0.0772 7,142 +0.01(+8.58%)
May 30, 2018 0.0790 0.0790 0.0711 0.0711 67,500 -0.00(-5.20%)
May 29, 2018 0.0742 0.0800 0.0742 0.0750 183,000 +0.00(+0.27%)
May 24, 2018 0.0748 0.0748 0.0748 0 +0.00(+3.46%)
May 23, 2018 0.0860 0.0860 0.0723 0.0723 40,646 -0.01(-15.93%)
May 22, 2018 0.0860 0.0860 0.0860 0.0860 26,000 +0.02(+24.64%)
May 21, 2018 0.1000 0.1000 0.0690 0.0690 27,700 -0.02(-25.81%)
May 18, 2018 0.0920 0.0939 0.0800 0.0930 85,011 +0.00(+0.65%)
May 17, 2018 0.1030 0.1030 0.0850 0.0924 89,500 +0.00(+5.17%)
May 16, 2018 0.0877 0.0879 0.0810 0.0879 125,500 +0.00(+2.64%)
May 15, 2018 0.0670 0.0859 0.0670 0.0856 146,944 +0.01(+19.39%)
May 14, 2018 0.0717 0.0717 0.0717 0.0717 1,000 -0.00(-3.11%)
May 10, 2018 0.0740 0.0740 0.0740 0 +0.00(+4.67%)
May 08, 2018 0.0707 0.0707 0.0707 0 -0.00(-5.61%)
May 07, 2018 0.0789 0.0789 0.0749 0.0749 98,000 -0.00(-3.85%)
May 03, 2018 0.0779 0.0779 0.0779 0 +0.01(+15.75%)
May 02, 2018 0.0673 0.0673 0.0673 0.0673 8,000 -0.00(-0.15%)
May 01, 2018 0.0674 0.0674 0.0674 0.0674 10,000 -0.00(-5.47%)
Apr 30, 2018 0.0713 0.0713 0.0713 0.0713 52,000 -0.00(-4.81%)
Apr 26, 2018 0.0749 0.0749 0.0749 0 +0.00(+4.03%)
Apr 23, 2018 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Apr 19, 2018 0.0700 0.0700 0.0700 0 +0.00(+3.70%)
Apr 18, 2018 0.0675 0.0675 0.0675 0.0675 30,000 -0.00(-2.17%)
Apr 17, 2018 0.0690 0.0690 0.0690 0.0690 10,000 +0.00(+6.48%)
Apr 16, 2018 0.0648 0.0648 0.0648 0.0648 7,000 +0.00(+0.15%)
Apr 12, 2018 0.0647 0.0647 0.0647 0 -0.00(-0.46%)
Apr 11, 2018 0.0648 0.0650 0.0648 0.0650 40,000 +0.00(+0.00%)
Apr 10, 2018 0.0644 0.0650 0.0644 0.0650 43,500 +0.00(+0.46%)
Apr 09, 2018 0.0600 0.0647 0.0550 0.0647 187,300 +0.00(+0.00%)
Apr 05, 2018 0.0647 0.0647 0.0647 0 -0.01(-7.44%)
Apr 03, 2018 0.0699 0.0699 0.0699 0 +0.00(+0.79%)
Apr 02, 2018 0.0646 0.0693 0.0646 0.0693 67,300 -0.01(-11.99%)
Mar 29, 2018 0.0788 0.0788 0.0788 0 +0.01(+11.14%)
Mar 28, 2018 0.0709 0.0709 0.0709 0.0709 42,000 -0.00(-0.42%)
Mar 27, 2018 0.0650 0.0712 0.0650 0.0712 9,000 +0.01(+9.54%)
Mar 26, 2018 0.0650 0.0650 0.0650 0.0650 275 -0.01(-12.04%)
Mar 20, 2018 0.0739 0.0739 0.0739 0 +0.00(+1.37%)
Mar 19, 2018 0.0627 0.0729 0.0627 0.0729 87,000 +0.01(+12.15%)
Mar 15, 2018 0.0650 0.0650 0.0650 0 -0.01(-11.84%)
Mar 14, 2018 0.0650 0.0737 0.0650 0.0737 1,300 +0.01(+18.73%)
Mar 13, 2018 0.0753 0.0753 0.0621 0.0621 40,300 -0.01(-13.03%)
Mar 12, 2018 0.0670 0.0714 0.0635 0.0714 197,000 +0.00(+0.56%)
Mar 09, 2018 0.0530 0.0710 0.0530 0.0710 508,000 +0.01(+14.52%)
Mar 08, 2018 0.0600 0.0620 0.0600 0.0620 15,000 +0.00(+7.27%)
Mar 07, 2018 0.0561 0.0578 0.0561 0.0578 22,800 -0.01(-8.31%)
Mar 06, 2018 0.0736 0.0736 0.0630 0.0630 31,400 -0.01(-10.58%)
Mar 05, 2018 0.0730 0.0730 0.0700 0.0705 87,000 -0.00(-2.49%)
Mar 02, 2018 0.0710 0.0723 0.0710 0.0723 47,000 +0.00(+7.11%)
Mar 01, 2018 0.0674 0.0690 0.0622 0.0675 50,000 +0.00(+0.15%)
Feb 28, 2018 0.0714 0.0715 0.0674 0.0674 48,000 +0.00(+0.60%)
Feb 27, 2018 0.0640 0.0640 0.0640 0.0670 72,000 -0.00(-2.90%)
Feb 26, 2018 0.0611 0.0690 0.0593 0.0690 53,900 +0.01(+27.54%)
Feb 23, 2018 0.0600 0.0619 0.0541 0.0541 17,000 +0.00(+1.88%)
Feb 22, 2018 0.0602 0.0602 0.0531 0.0531 45,000 -0.01(-11.50%)
Feb 20, 2018 0.0600 0.0600 0.0600 0 -0.01(-11.63%)
Feb 09, 2018 0.0679 0.0679 0.0679 0 +0.02(+35.80%)
Feb 07, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 06, 2018 0.0505 0.0600 0.0505 0.0600 13,000 +0.00(+9.09%)
Feb 05, 2018 0.0682 0.0682 0.0550 0.0550 131,000 -0.02(-24.35%)
Feb 02, 2018 0.0700 0.0740 0.0633 0.0727 14,000 -0.00(-1.76%)
Feb 01, 2018 0.0730 0.0740 0.0730 0.0740 57,000 -0.00(-1.60%)
Jan 31, 2018 0.0704 0.0752 0.0700 0.0752 129,000 +0.01(+7.43%)
Jan 29, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.14%)
Jan 26, 2018 0.0669 0.0699 0.0669 0.0699 62,600 +0.00(+7.04%)
Jan 25, 2018 0.0486 0.0653 0.0486 0.0653 27,825 -0.00(-0.46%)
Jan 24, 2018 0.0579 0.0656 0.0514 0.0656 55,500 +0.00(+7.01%)
Jan 22, 2018 0.0613 0.0613 0.0613 0 +0.00(+6.61%)
Jan 18, 2018 0.0575 0.0575 0.0575 0 -0.00(-2.21%)
Jan 17, 2018 0.0588 0.0588 0.0588 0.0588 3,000 -0.01(-10.91%)
Jan 16, 2018 0.0576 0.0660 0.0550 0.0660 19,500 +0.01(+8.20%)
Jan 10, 2018 0.0610 0.0610 0.0610 0 +0.01(+26.82%)
Jan 09, 2018 0.0574 0.0574 0.0481 0.0481 19,000 -0.01(-12.55%)
Jan 08, 2018 0.0550 0.0550 0.0550 0.0550 79,000 -0.01(-12.70%)
Jan 05, 2018 0.0510 0.0655 0.0510 0.0630 47,700 +0.00(+3.28%)
Jan 04, 2018 0.0470 0.0610 0.0470 0.0610 13,800 +0.01(+29.79%)
Jan 03, 2018 0.0470 0.0470 0.0470 0.0470 5,000 -0.01(-19.66%)
Jan 02, 2018 0.0484 0.0585 0.0484 0.0585 56,000 +0.01(+15.38%)
Dec 29, 2017 0.0507 0.0507 0.0507 0 -0.01(-10.74%)
Dec 28, 2017 0.0568 0.0568 0.0568 0.0568 2,000 -0.00(-4.70%)
Dec 27, 2017 0.0560 0.0596 0.0495 0.0596 99,300 -0.02(-20.53%)
Dec 26, 2017 0.0560 0.0750 0.0560 0.0750 2,100 +0.01(+17.19%)
Dec 18, 2017 0.0640 0.0640 0.0640 0 +0.00(+6.67%)
Dec 13, 2017 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
Dec 12, 2017 0.0570 0.0570 0.0570 0.0570 15,000 +0.00(+2.33%)
Dec 11, 2017 0.0556 0.0557 0.0556 0.0557 55,000 -0.00(-0.54%)
Dec 08, 2017 0.0544 0.0560 0.0503 0.0560 15,500 -0.01(-12.50%)
Dec 07, 2017 0.0557 0.0640 0.0500 0.0640 65,300 +0.00(+2.07%)
Dec 06, 2017 0.0627 0.0627 0.0627 0.0627 16,666 -0.00(-3.54%)
Dec 05, 2017 0.0491 0.0650 0.0491 0.0650 6,400 +0.00(+0.00%)
Dec 04, 2017 0.0650 0.0650 0.0650 0.0650 300 +0.00(+3.17%)
Dec 01, 2017 0.0600 0.0630 0.0600 0.0630 8,800 +0.00(+8.06%)
Nov 30, 2017 0.0556 0.0600 0.0555 0.0583 43,000 -0.01(-14.26%)
Nov 29, 2017 0.0600 0.0680 0.0600 0.0680 1,500 +0.00(+0.00%)
Nov 27, 2017 0.0680 0.0680 0.0680 0 +0.00(+4.62%)
Nov 24, 2017 0.0563 0.0650 0.0563 0.0650 4,500 +0.00(+7.97%)
Nov 22, 2017 0.0499 0.0650 0.0499 0.0602 18,500 +0.00(+7.50%)
Nov 21, 2017 0.0560 0.0560 0.0560 0.0560 35,000 +0.00(+0.00%)
Nov 20, 2017 0.0481 0.0560 0.0481 0.0560 20,500 +0.00(+7.49%)
Nov 15, 2017 0.0521 0.0521 0.0521 0 -0.00(-0.38%)
Nov 14, 2017 0.0523 0.0523 0.0523 0.0523 7,000 +0.00(+0.00%)
Nov 13, 2017 0.0523 0.0523 0.0523 0.0523 16,000 -0.01(-14.26%)
Nov 10, 2017 0.0500 0.0610 0.0470 0.0610 65,151 +0.00(+6.27%)
Nov 07, 2017 0.0574 0.0574 0.0574 0 -0.00(-5.90%)
Nov 06, 2017 0.0500 0.0610 0.0460 0.0610 90,300 +0.01(+13.81%)
Nov 03, 2017 0.0500 0.0536 0.0500 0.0536 10,500 -0.01(-15.72%)
Nov 02, 2017 0.0636 0.0636 0.0636 0.0636 15,000 +0.01(+13.57%)
Oct 31, 2017 0.0560 0.0560 0.0560 0 -0.01(-17.53%)
Oct 30, 2017 0.0610 0.0679 0.0610 0.0679 20,000 +0.00(+7.44%)
Oct 27, 2017 0.0632 0.0632 0.0632 0.0632 1,000 -0.00(-0.47%)
Oct 26, 2017 0.0558 0.0635 0.0558 0.0635 25,300 -0.01(-7.97%)
Oct 23, 2017 0.0690 0.0690 0.0690 0 +0.00(+2.99%)
Oct 18, 2017 0.0670 0.0670 0.0670 0 -0.00(-5.63%)
Oct 17, 2017 0.0710 0.0710 0.0710 0.0710 10,000 -0.00(-4.05%)
Oct 13, 2017 0.0740 0.0740 0.0740 0 +0.01(+25.42%)
Oct 12, 2017 0.0601 0.0700 0.0590 0.0590 14,600 -0.01(-14.49%)
Oct 10, 2017 0.0690 0.0690 0.0690 0 -0.00(-5.48%)
Oct 09, 2017 0.0730 0.0730 0.0730 0.0730 10,000 +0.00(+0.26%)
Oct 05, 2017 0.0728 0.0728 0.0728 0 -0.00(-1.96%)
Oct 03, 2017 0.0743 0.0743 0.0743 0 +0.00(+0.04%)
Oct 02, 2017 0.0627 0.0742 0.0600 0.0742 11,900 +0.01(+9.98%)
Sep 25, 2017 0.0675 0.0675 0.0675 0 -0.02(-18.67%)
Sep 13, 2017 0.0830 0.0830 0.0830 0 +0.01(+10.67%)
Sep 12, 2017 0.0725 0.0750 0.0725 0.0750 15,000 -0.00(-5.06%)
Sep 11, 2017 0.0790 0.0790 0.0790 0.0790 5,000 +0.00(+0.00%)
Sep 08, 2017 0.0750 0.0790 0.0750 0.0790 14,300 +0.00(+0.00%)
Sep 06, 2017 0.0790 0.0790 0.0790 0 +0.00(+6.18%)
Sep 05, 2017 0.0744 0.0744 0.0744 0.0744 10,000 -0.01(-12.47%)
Aug 30, 2017 0.0850 0.0850 0.0850 0 -0.00(-4.49%)
Aug 28, 2017 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Aug 25, 2017 0.0890 0.0900 0.0752 0.0900 4,800 +0.00(+1.12%)
Aug 24, 2017 0.0750 0.0890 0.0747 0.0890 21,824 +0.00(+4.34%)
Aug 23, 2017 0.0740 0.0853 0.0740 0.0853 500 +0.01(+6.62%)
Aug 18, 2017 0.0800 0.0800 0.0800 0 +0.00(+1.39%)
Aug 17, 2017 0.0700 0.0800 0.0700 0.0789 35,900 -0.00(-1.38%)
Aug 15, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 14, 2017 0.0707 0.0800 0.0707 0.0800 60,300 -0.01(-8.47%)
Aug 11, 2017 0.0775 0.0874 0.0775 0.0874 5,300 -0.00(-0.68%)
Aug 10, 2017 0.0700 0.0880 0.0700 0.0880 40,400 +0.00(+0.00%)
Aug 08, 2017 0.0880 0.0880 0.0880 0 +0.01(+7.98%)
Jul 31, 2017 0.0815 0.0815 0.0815 0 -0.00(-4.12%)
Jul 27, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 26, 2017 0.0750 0.0900 0.0750 0.0900 74,500 +0.01(+12.50%)
Jul 25, 2017 0.0800 0.0800 0.0747 0.0800 85,300 -0.01(-13.98%)
Jul 24, 2017 0.0826 0.0930 0.0826 0.0930 10,676 +0.01(+6.04%)
Jul 21, 2017 0.0877 0.0877 0.0877 0.0877 25,030 +0.00(+0.23%)
Jul 20, 2017 0.0784 0.0875 0.0784 0.0875 5,300 +0.01(+12.18%)
Jul 19, 2017 0.0744 0.0835 0.0715 0.0780 39,617 -0.00(-2.50%)
Jul 18, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 17, 2017 0.0814 0.0814 0.0800 0.0800 27,000 -0.00(-3.61%)
Jul 14, 2017 0.0700 0.0830 0.0700 0.0830 10,700 +0.00(+0.00%)
Jul 13, 2017 0.0796 0.0830 0.0700 0.0830 18,800 +0.00(+0.48%)
Jul 12, 2017 0.0785 0.0826 0.0707 0.0826 77,200 +0.00(+1.47%)
Jul 11, 2017 0.0700 0.0814 0.0700 0.0814 15,500 -0.00(-1.93%)
Jul 10, 2017 0.0815 0.0830 0.0700 0.0830 168,300 +0.00(+0.36%)
Jul 07, 2017 0.0726 0.0827 0.0700 0.0827 60,100 +0.00(+0.61%)
Jul 06, 2017 0.0772 0.0822 0.0745 0.0822 166,206 -0.00(-4.42%)
Jul 05, 2017 0.0860 0.0860 0.0860 0.0860 20,000 -0.00(-3.37%)
Jul 03, 2017 0.0890 0.0890 0.0890 0.0890 29,000 +0.00(+4.09%)
Jun 30, 2017 0.0850 0.0855 0.0729 0.0855 293,824 +0.00(+4.52%)
Jun 29, 2017 0.0896 0.0896 0.0818 0.0818 38,582 +0.00(+3.94%)
Jun 28, 2017 0.0930 0.0959 0.0787 0.0787 338,500 -0.01(-7.19%)
Jun 27, 2017 0.0808 0.0980 0.0770 0.0848 429,700 +0.00(+4.69%)
Jun 26, 2017 0.0750 0.0810 0.0728 0.0810 14,200 +0.01(+7.43%)
Jun 23, 2017 0.0800 0.0804 0.0754 0.0754 31,000 -0.01(-6.91%)
Jun 21, 2017 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Jun 20, 2017 0.0810 0.0810 0.0810 0.0810 400 +0.01(+9.02%)
Jun 19, 2017 0.0766 0.0775 0.0743 0.0743 53,000 -0.00(-0.93%)
Jun 14, 2017 0.0750 0.0750 0.0750 0 -0.00(-2.60%)
Jun 12, 2017 0.0770 0.0770 0.0770 0 -0.00(-1.91%)
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.