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

Avrupa Minerals Ltd (TSV: AVU )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 23, 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 (%)
Apr 29, 2011 0.5800 0.5900 0.5100 0.5100 27,500 -0.09(-15.00%)
Apr 28, 2011 0.5400 0.6000 0.5400 0.6000 29,500 +0.05(+9.09%)
Apr 27, 2011 0.5400 0.5500 0.5200 0.5500 56,100 +0.00(+0.00%)
Apr 26, 2011 0.5000 0.5700 0.5000 0.5500 133,700 +0.03(+5.77%)
Apr 25, 2011 0.5000 0.5200 0.4650 0.5200 41,000 +0.05(+11.83%)
Apr 21, 2011 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Apr 20, 2011 0.5100 0.5100 0.4650 0.4650 23,500 -0.04(-8.82%)
Apr 19, 2011 0.4850 0.5100 0.4850 0.5100 3,500 -0.01(-1.92%)
Apr 18, 2011 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 15, 2011 0.5200 0.5200 0.5200 0.5200 16,000 +0.02(+4.00%)
Apr 14, 2011 0.5000 0.5200 0.5000 0.5000 75,500 +0.03(+6.38%)
Apr 13, 2011 0.4950 0.5000 0.4700 0.4700 58,500 +0.01(+3.30%)
Apr 12, 2011 0.5000 0.5000 0.4550 0.4550 90,000 -0.07(-12.50%)
Apr 11, 2011 0.5200 0.5200 0.5200 0.5200 20,000 -0.02(-3.70%)
Apr 08, 2011 0.5400 0.5400 0.5400 0.5400 9,390 -0.01(-1.82%)
Apr 07, 2011 0.5000 0.5500 0.5000 0.5500 102,400 +0.05(+10.00%)
Apr 06, 2011 0.4900 0.5000 0.4900 0.5000 10,500 +0.01(+2.04%)
Apr 05, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 04, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 01, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 31, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 30, 2011 0.4550 0.4900 0.4550 0.4900 13,400 +0.03(+6.52%)
Mar 29, 2011 0.4800 0.4800 0.4600 0.4600 25,500 -0.04(-8.00%)
Mar 28, 2011 0.5100 0.5100 0.5000 0.5000 11,000 +0.04(+8.70%)
Mar 25, 2011 0.4650 0.4650 0.4600 0.4600 6,000 -0.01(-3.16%)
Mar 24, 2011 0.4750 0.4750 0.4750 0.4750 10,000 -0.06(-10.38%)
Mar 23, 2011 0.5300 0.5300 0.5300 0.5300 1,000 +0.03(+6.00%)
Mar 22, 2011 0.5200 0.5200 0.5000 0.5000 5,000 -0.02(-3.85%)
Mar 21, 2011 0.5300 0.5300 0.5200 0.5200 26,500 -0.02(-3.70%)
Mar 18, 2011 0.5400 0.5400 0.5400 0.5400 1,500 +0.05(+10.20%)
Mar 17, 2011 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 16, 2011 0.5500 0.5500 0.4900 0.4900 53,500 -0.03(-5.77%)
Mar 15, 2011 0.4900 0.5200 0.4850 0.5200 50,500 +0.03(+6.12%)
Mar 14, 2011 0.5000 0.5000 0.4900 0.4900 61,800 -0.07(-12.50%)
Mar 11, 2011 0.5500 0.5600 0.5500 0.5600 5,000 +0.03(+5.66%)
Mar 10, 2011 0.5600 0.5600 0.5300 0.5300 92,900 -0.06(-10.17%)
Mar 09, 2011 0.5500 0.5900 0.5500 0.5900 182,900 +0.05(+9.26%)
Mar 08, 2011 0.5900 0.5900 0.5200 0.5400 89,400 -0.06(-10.00%)
Mar 07, 2011 0.4500 0.6000 0.4500 0.6000 280,300 +0.17(+39.53%)
Mar 04, 2011 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 03, 2011 0.4300 0.4300 0.4300 0.4300 4,000 +0.01(+2.38%)
Mar 02, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 01, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 28, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 25, 2011 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Feb 24, 2011 0.4600 0.4600 0.4300 0.4300 100,000 -0.04(-8.51%)
Feb 23, 2011 0.4700 0.4700 0.4700 0.4700 25,000 +0.02(+4.44%)
Feb 22, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 18, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 17, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 16, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 15, 2011 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 14, 2011 0.4950 0.4950 0.4500 0.4500 100,000 +0.00(+0.00%)
Feb 11, 2011 0.5000 0.5400 0.4500 0.4500 16,500 +0.00(+0.00%)
Feb 10, 2011 0.4800 0.4800 0.4500 0.4500 2,855 -0.03(-6.25%)
Feb 09, 2011 0.4950 0.4950 0.4800 0.4800 9,500 +0.04(+9.09%)
Feb 08, 2011 0.4400 0.4400 0.4400 0.4400 1,000 -0.05(-11.11%)
Feb 07, 2011 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Feb 04, 2011 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Feb 03, 2011 0.4950 0.4950 0.4950 0.4950 3,200 +0.08(+17.86%)
Feb 02, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 01, 2011 0.4200 0.4200 0.4200 0.4200 12,229 +0.01(+1.20%)
Jan 31, 2011 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Jan 28, 2011 0.4150 0.4150 0.4150 0.4150 2,500 -0.02(-4.60%)
Jan 27, 2011 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 26, 2011 0.4300 0.4350 0.4200 0.4350 74,500 +0.00(+0.00%)
Jan 25, 2011 0.4350 0.4350 0.4350 0.4350 45,000 +0.01(+1.16%)
Jan 24, 2011 0.4500 0.4500 0.4300 0.4300 27,000 -0.02(-4.44%)
Jan 21, 2011 0.4600 0.4600 0.4500 0.4500 33,500 -0.01(-2.17%)
Jan 20, 2011 0.4600 0.4600 0.4600 0.4600 14,000 -0.01(-1.08%)
Jan 19, 2011 0.4650 0.4650 0.4600 0.4650 26,300 -0.03(-7.00%)
Jan 18, 2011 0.4900 0.5000 0.4900 0.5000 8,100 +0.03(+7.53%)
Jan 17, 2011 0.4550 0.4650 0.4550 0.4650 10,100 -0.02(-5.10%)
Jan 14, 2011 0.4900 0.4900 0.4900 0.4900 4,000 -0.04(-7.55%)
Jan 13, 2011 0.4900 0.5300 0.4900 0.5300 12,750 +0.00(+0.00%)
Jan 12, 2011 0.4900 0.5500 0.4900 0.5300 40,000 +0.03(+6.00%)
Jan 11, 2011 0.5100 0.5100 0.5000 0.5000 25,500 +0.01(+2.04%)
Jan 10, 2011 0.4600 0.4900 0.4600 0.4900 31,371 +0.03(+6.52%)
Jan 07, 2011 0.4600 0.4600 0.4600 0.4600 2,500 +0.05(+12.20%)
Jan 06, 2011 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 05, 2011 0.4150 0.4150 0.4100 0.4100 20,000 -0.08(-16.33%)
Jan 04, 2011 0.4850 0.4900 0.4850 0.4900 50,000 +0.10(+25.64%)
Dec 31, 2010 0.4300 0.4400 0.3900 0.3900 57,000 -0.03(-7.14%)
Dec 30, 2010 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 29, 2010 0.5000 0.5000 0.4000 0.4200 9,100 -0.09(-17.65%)
Dec 24, 2010 0.4100 0.5100 0.4100 0.5100 20,000 +0.16(+43.66%)
Dec 23, 2010 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 22, 2010 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 21, 2010 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 20, 2010 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 17, 2010 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 16, 2010 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 15, 2010 0.3550 0.3550 0.3550 0.3550 20,000 +0.01(+1.43%)
Dec 14, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 13, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 10, 2010 0.3900 0.3900 0.3500 0.3500 40,000 +0.00(+0.00%)
Dec 09, 2010 0.3300 0.3600 0.3300 0.3500 240,000 +0.02(+6.06%)
Dec 08, 2010 0.3500 0.3500 0.3300 0.3300 49,300 -0.04(-10.81%)
Dec 07, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 06, 2010 0.3800 0.3800 0.3700 0.3700 19,500 -0.07(-15.91%)
Dec 03, 2010 0.4500 0.4500 0.3800 0.4400 44,500 +0.00(+0.00%)
Dec 02, 2010 0.3900 0.4400 0.3800 0.4400 206,000 +0.04(+11.39%)
Dec 01, 2010 0.3950 0.3950 0.3950 0.3950 20,100 +0.02(+3.95%)
Nov 30, 2010 0.4000 0.4000 0.3800 0.3800 119,100 +0.01(+1.33%)
Nov 29, 2010 0.3750 0.3750 0.3750 0.3750 5,000 -0.02(-3.85%)
Nov 26, 2010 0.4500 0.4500 0.3900 0.3900 180,000 -0.06(-13.33%)
Nov 25, 2010 0.4500 0.4500 0.4000 0.4500 69,000 +0.00(+0.00%)
Nov 24, 2010 0.4500 0.4500 0.4150 0.4500 108,000 -0.02(-5.26%)
Nov 23, 2010 0.4800 0.4800 0.4750 0.4750 25,000 -0.05(-8.65%)
Nov 22, 2010 0.5200 0.5200 0.5200 0.5200 15,000 +0.00(+0.00%)
Nov 19, 2010 0.5000 0.5200 0.5000 0.5200 25,000 +0.02(+4.00%)
Nov 18, 2010 0.5000 0.5000 0.5000 0.5000 30,000 +0.03(+7.53%)
Nov 17, 2010 0.4650 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Nov 16, 2010 0.5000 0.5000 0.4650 0.4650 24,500 -0.03(-7.00%)
Nov 15, 2010 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 12, 2010 0.5000 0.5000 0.5000 0.5000 5,000 +0.04(+8.70%)
Nov 11, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 10, 2010 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Nov 09, 2010 0.4700 0.4700 0.4600 0.4600 15,000 +0.01(+2.22%)
Nov 08, 2010 0.4750 0.4750 0.4500 0.4500 50,000 +0.00(+0.00%)
Nov 05, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 04, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 03, 2010 0.4600 0.4600 0.4500 0.4500 20,000 -0.05(-10.00%)
Nov 02, 2010 0.5000 0.5000 0.5000 0.5000 5,500 +0.00(+0.00%)
Nov 01, 2010 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Oct 29, 2010 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
Oct 28, 2010 0.5000 0.5000 0.5000 0.5000 11,000 +0.00(+0.00%)
Oct 27, 2010 0.5000 0.5000 0.5000 0.5000 1,000 +0.04(+8.70%)
Oct 25, 2010 0.5000 0.5000 0.4600 0.4600 25,000 +0.01(+1.10%)
Oct 22, 2010 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Oct 21, 2010 0.4600 0.4600 0.4550 0.4550 10,000 -0.03(-7.14%)
Oct 20, 2010 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 19, 2010 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 18, 2010 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 15, 2010 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 14, 2010 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 13, 2010 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 12, 2010 0.4900 0.4900 0.4900 0.4900 10,000 -0.01(-2.00%)
Oct 08, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 07, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 06, 2010 0.5200 0.5500 0.5000 0.5000 37,500 +0.00(+0.00%)
Oct 05, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 04, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 01, 2010 0.4150 0.5000 0.4150 0.5000 15,000 +0.09(+20.48%)
Sep 30, 2010 0.4150 0.4150 0.4150 0.4150 2,500 +0.00(+0.00%)
Sep 29, 2010 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Sep 28, 2010 0.4150 0.4150 0.4150 0.4150 1,000 +0.01(+1.22%)
Sep 27, 2010 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 24, 2010 0.4100 0.4100 0.4100 0.4100 5,000 +0.01(+2.50%)
Sep 23, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 22, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 21, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 20, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 17, 2010 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-1.23%)
Sep 15, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 14, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 13, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 10, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 09, 2010 0.4050 0.4050 0.4050 0.4050 10,000 -0.01(-3.57%)
Sep 08, 2010 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 07, 2010 0.4200 0.4200 0.4000 0.4200 110,000 +0.01(+3.70%)
Sep 03, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 02, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 01, 2010 0.4050 0.4050 0.4050 0.4050 10,000 -0.02(-5.81%)
Aug 31, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 30, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 27, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 26, 2010 0.4200 0.4300 0.4200 0.4300 18,000 +0.00(+0.00%)
Aug 25, 2010 0.4100 0.4300 0.4100 0.4300 49,000 +0.01(+2.38%)
Aug 24, 2010 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 23, 2010 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 20, 2010 0.4200 0.4200 0.4200 0.4200 10,000 +0.01(+2.44%)
Aug 19, 2010 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 18, 2010 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 17, 2010 0.4100 0.4100 0.4100 0.4100 5,000 +0.02(+5.13%)
Aug 16, 2010 0.4000 0.4000 0.3900 0.3900 21,000 -0.01(-2.50%)
Aug 13, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 12, 2010 0.4000 0.4000 0.4000 0.4000 7,500 +0.05(+12.68%)
Aug 11, 2010 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 10, 2010 0.3550 0.3550 0.3550 0.3550 30,000 -0.02(-4.05%)
Aug 09, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 06, 2010 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Aug 05, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 04, 2010 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
Aug 03, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 30, 2010 0.3700 0.3700 0.3700 0.3700 2,500 -0.02(-5.13%)
Jul 29, 2010 0.4000 0.4000 0.3900 0.3900 20,000 -0.01(-2.50%)
Jul 28, 2010 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-1.23%)
Jul 27, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jul 26, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jul 23, 2010 0.4050 0.4050 0.4050 0.4050 3,000 -0.01(-3.57%)
Jul 22, 2010 0.4200 0.4200 0.4200 0.4200 10,000 +0.03(+7.69%)
Jul 21, 2010 0.4000 0.4000 0.3900 0.3900 10,500 -0.01(-2.50%)
Jul 20, 2010 0.4000 0.4000 0.4000 0.4000 7,500 -0.02(-4.76%)
Jul 19, 2010 0.4200 0.4200 0.4200 0.4200 3,000 -0.06(-12.50%)
Jul 16, 2010 0.4800 0.4800 0.4800 0.4800 2,855 +0.07(+17.07%)
Jul 15, 2010 0.4500 0.5000 0.4100 0.4100 37,500 +0.00(+0.00%)
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.