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 30, 2015 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Apr 29, 2015 0.1300 0.1300 0.1250 0.1300 38,000 +0.01(+8.33%)
Apr 28, 2015 0.1300 0.1300 0.1200 0.1200 20,900 -0.01(-7.69%)
Apr 27, 2015 0.1200 0.1300 0.1150 0.1300 45,000 -0.01(-10.34%)
Apr 24, 2015 0.1100 0.1450 0.1100 0.1450 27,000 +0.02(+20.83%)
Apr 22, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 20, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 17, 2015 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Apr 16, 2015 0.1150 0.1150 0.1100 0.1100 10,000 -0.01(-8.33%)
Apr 15, 2015 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Apr 14, 2015 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Apr 13, 2015 0.1200 0.1200 0.1200 0.1200 43,500 +0.00(+0.00%)
Apr 10, 2015 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Apr 08, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 07, 2015 0.1250 0.1250 0.1200 0.1200 11,000 +0.00(+0.00%)
Apr 06, 2015 0.1150 0.1200 0.1150 0.1200 33,683 +0.00(+4.35%)
Apr 02, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 01, 2015 0.1150 0.1200 0.1150 0.1200 19,500 +0.00(+0.00%)
Mar 31, 2015 0.1250 0.1250 0.1150 0.1200 137,000 -0.02(-17.24%)
Mar 27, 2015 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Mar 26, 2015 0.1350 0.1350 0.1300 0.1350 33,100 -0.01(-3.57%)
Mar 25, 2015 0.1400 0.1400 0.1400 0.1400 21,500 -0.00(-3.45%)
Mar 24, 2015 0.1450 0.1450 0.1450 0.1450 27,200 +0.00(+3.57%)
Mar 23, 2015 0.1350 0.1450 0.1350 0.1400 45,000 -0.00(-3.45%)
Mar 20, 2015 0.1500 0.1600 0.1400 0.1450 106,950 +0.00(+3.57%)
Mar 19, 2015 0.1450 0.1450 0.1400 0.1400 37,100 +0.00(+0.00%)
Mar 18, 2015 0.1500 0.1500 0.1400 0.1400 40,500 -0.01(-6.67%)
Mar 17, 2015 0.1450 0.1500 0.1450 0.1500 18,000 +0.00(+0.00%)
Mar 16, 2015 0.1450 0.1500 0.1450 0.1500 46,500 +0.01(+3.45%)
Mar 13, 2015 0.1450 0.1450 0.1450 0.1450 8,000 -0.01(-3.33%)
Mar 12, 2015 0.1500 0.1500 0.1500 0.1500 35,000 +0.00(+0.00%)
Mar 11, 2015 0.1500 0.1500 0.1500 0.1500 55,500 -0.01(-6.25%)
Mar 10, 2015 0.1500 0.1600 0.1500 0.1600 57,700 +0.01(+6.67%)
Mar 09, 2015 0.1600 0.1600 0.1500 0.1500 52,000 -0.01(-6.25%)
Mar 06, 2015 0.1650 0.1650 0.1600 0.1600 64,850 -0.01(-5.88%)
Mar 05, 2015 0.1750 0.1750 0.1700 0.1700 28,600 -0.01(-5.56%)
Mar 04, 2015 0.1850 0.1700 0.1800 12,500 -0.01(-2.70%)
Mar 02, 2015 0.1850 0.1850 0.1850 10,000 +0.02(+12.12%)
Feb 27, 2015 0.1950 0.1950 0.1650 0.1650 28,000 -0.02(-13.16%)
Feb 26, 2015 0.1800 0.1900 0.1800 0.1900 20,000 +0.01(+5.56%)
Feb 24, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Feb 20, 2015 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Feb 19, 2015 0.1800 0.1800 0.1650 0.1650 113,500 -0.01(-8.33%)
Feb 18, 2015 0.1850 0.1900 0.1800 0.1800 26,500 -0.02(-10.00%)
Feb 17, 2015 0.1950 0.2000 0.1800 0.2000 50,000 +0.00(+0.00%)
Feb 13, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Feb 12, 2015 0.1900 0.1900 0.1700 0.1800 51,150 -0.01(-5.26%)
Feb 11, 2015 0.2000 0.2000 0.1900 0.1900 37,000 -0.01(-2.56%)
Feb 10, 2015 0.1750 0.2000 0.1700 0.1950 32,200 +0.02(+8.33%)
Feb 09, 2015 0.1950 0.1950 0.1800 0.1800 72,900 -0.02(-10.00%)
Feb 06, 2015 0.1900 0.2000 0.1900 0.2000 108,500 -0.01(-6.98%)
Feb 05, 2015 0.2150 0.2150 0.2100 0.2150 38,500 -0.01(-2.27%)
Feb 04, 2015 0.2150 0.2200 0.2150 0.2200 10,000 +0.00(+0.00%)
Feb 03, 2015 0.2200 0.2200 0.2200 0.2200 4,300 +0.01(+2.33%)
Feb 02, 2015 0.2200 0.2200 0.2100 0.2150 15,500 +0.00(+0.00%)
Jan 30, 2015 0.2200 0.2200 0.2150 0.2150 44,500 -0.02(-10.42%)
Jan 29, 2015 0.2400 0.2400 0.2250 0.2400 33,630 -0.01(-4.00%)
Jan 28, 2015 0.2450 0.2600 0.2450 0.2500 49,000 -0.01(-1.96%)
Jan 27, 2015 0.3100 0.3100 0.2000 0.2550 1,196,908 -0.05(-17.74%)
Jan 26, 2015 0.3100 0.3100 0.3100 0.3100 25,410 +0.00(+0.00%)
Jan 23, 2015 0.3000 0.3100 0.2800 0.3100 74,150 +0.01(+3.33%)
Jan 22, 2015 0.3200 0.3300 0.2900 0.3000 97,994 -0.01(-1.64%)
Jan 21, 2015 0.3300 0.3300 0.3050 0.3050 49,100 -0.04(-12.86%)
Jan 20, 2015 0.3550 0.3550 0.3450 0.3500 105,576 -0.01(-1.41%)
Jan 19, 2015 0.3650 0.3650 0.3400 0.3550 106,120 -0.02(-5.33%)
Jan 16, 2015 0.3300 0.3750 0.3300 0.3750 239,350 +0.07(+20.97%)
Jan 15, 2015 0.3200 0.3200 0.3050 0.3100 43,000 +0.01(+1.64%)
Jan 14, 2015 0.3400 0.3500 0.3050 0.3050 54,500 -0.04(-12.86%)
Jan 13, 2015 0.3300 0.3500 0.3300 0.3500 60,500 +0.02(+7.69%)
Jan 12, 2015 0.2950 0.3250 0.2950 0.3250 40,825 +0.03(+8.33%)
Jan 09, 2015 0.3150 0.3400 0.3000 0.3000 135,900 -0.02(-4.76%)
Jan 08, 2015 0.3200 0.3200 0.3150 0.3150 5,000 -0.02(-4.55%)
Jan 07, 2015 0.3350 0.3350 0.3300 0.3300 10,500 -0.01(-2.94%)
Jan 06, 2015 0.3150 0.3500 0.3100 0.3400 46,428 -0.01(-2.86%)
Jan 05, 2015 0.3200 0.3500 0.2900 0.3500 71,019 +0.03(+9.37%)
Jan 02, 2015 0.3300 0.3600 0.3200 0.3200 110,985 +0.03(+10.34%)
Dec 31, 2014 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Dec 30, 2014 0.3250 0.3300 0.2850 0.2950 48,500 -0.04(-11.94%)
Dec 29, 2014 0.3150 0.3350 0.3000 0.3350 104,800 +0.02(+4.69%)
Dec 24, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 23, 2014 0.3300 0.3300 0.3150 0.3200 78,400 -0.02(-5.88%)
Dec 22, 2014 0.3400 0.3400 0.3300 0.3400 41,145 +0.01(+3.03%)
Dec 19, 2014 0.3500 0.3500 0.3250 0.3300 221,606 -0.01(-2.94%)
Dec 18, 2014 0.3200 0.3600 0.2950 0.3400 1,008,952 +0.02(+6.25%)
Dec 17, 2014 0.2900 0.4000 0.2400 0.3200 1,821,510 +0.12(+60.00%)
Dec 11, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 09, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 08, 2014 0.2050 0.2050 0.2000 0.2000 8,000 -0.02(-9.09%)
Dec 05, 2014 0.2200 0.2500 0.2200 0.2200 112,048 +0.05(+25.71%)
Dec 04, 2014 0.1750 0.1750 0.1750 0.1750 102,952 +0.00(+0.00%)
Dec 03, 2014 0.1750 0.1750 0.1750 0.1750 7,000 -0.02(-7.89%)
Dec 02, 2014 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Dec 01, 2014 0.2000 0.2000 0.1950 0.2000 20,000 +0.02(+11.11%)
Nov 28, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Nov 26, 2014 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Nov 25, 2014 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Nov 24, 2014 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Nov 19, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 17, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 14, 2014 0.1900 0.1950 0.1900 0.1900 36,000 -0.01(-7.32%)
Nov 12, 2014 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Nov 10, 2014 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Nov 05, 2014 0.1600 0.1600 0.1600 0 -0.04(-17.95%)
Oct 31, 2014 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 30, 2014 0.1950 0.1950 0.1950 0.1950 50,100 +0.00(+0.00%)
Oct 29, 2014 0.1950 0.1950 0.1950 0.1950 2,000 +0.04(+21.88%)
Oct 28, 2014 0.1600 0.1600 0.1600 0.1600 13,000 -0.02(-11.11%)
Oct 27, 2014 0.1800 0.1800 0.1800 0.1800 28,500 +0.00(+0.00%)
Oct 23, 2014 0.1800 0.1800 0.1800 400 -0.01(-2.70%)
Oct 22, 2014 0.1800 0.1850 0.1800 0.1850 4,000 -0.01(-5.13%)
Oct 21, 2014 0.2000 0.2000 0.1750 0.1950 53,000 +0.01(+2.63%)
Oct 20, 2014 0.1800 0.1900 0.1800 0.1900 6,210 +0.02(+8.57%)
Oct 16, 2014 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Oct 15, 2014 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-5.88%)
Oct 14, 2014 0.1700 0.1700 0.1700 0.1700 4,000 -0.00(-2.86%)
Oct 10, 2014 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Oct 09, 2014 0.1650 0.1650 0.1650 0.1650 11,000 +0.00(+0.00%)
Oct 08, 2014 0.1450 0.1650 0.1450 0.1650 94,750 +0.02(+10.00%)
Oct 07, 2014 0.1800 0.1800 0.1500 0.1500 56,900 -0.05(-25.00%)
Oct 03, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 01, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 30, 2014 0.2150 0.2150 0.2000 0.2000 13,500 +0.00(+0.00%)
Sep 26, 2014 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Sep 25, 2014 0.1850 0.1900 0.1650 0.1800 48,500 +0.00(+0.00%)
Sep 24, 2014 0.2050 0.2050 0.1800 0.1800 181,000 -0.07(-28.00%)
Sep 23, 2014 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Sep 22, 2014 0.2650 0.3000 0.2550 0.2550 69,500 -0.01(-3.77%)
Sep 19, 2014 0.2300 0.2650 0.2200 0.2650 60,000 +0.07(+32.50%)
Sep 16, 2014 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Sep 15, 2014 0.2300 0.2300 0.1800 0.2150 47,500 -0.02(-6.52%)
Sep 12, 2014 0.2300 0.2300 0.2300 0.2300 10,500 +0.01(+2.22%)
Sep 11, 2014 0.2250 0.2250 0.2250 0.2250 4,000 +0.00(+0.00%)
Sep 10, 2014 0.2350 0.2350 0.2250 0.2250 10,500 -0.04(-13.46%)
Sep 09, 2014 0.2600 0.2600 0.2600 0.2600 3,600 +0.00(+0.00%)
Sep 05, 2014 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Sep 04, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 03, 2014 0.3000 0.2700 0.2700 19,000 -0.03(-10.00%)
Sep 02, 2014 0.2600 0.3000 0.2600 0.3000 28,500 +0.02(+9.09%)
Aug 29, 2014 0.2750 0.2750 0.2750 0 +0.04(+17.02%)
Aug 28, 2014 0.2400 0.2400 0.2350 0.2350 9,000 -0.03(-9.62%)
Aug 26, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 25, 2014 0.2700 0.2700 0.2600 0.2600 15,000 -0.01(-3.70%)
Aug 21, 2014 0.2700 0 +0.01(+3.85%)
Aug 13, 2014 0.2600 0 -0.02(-8.77%)
Aug 12, 2014 0.2850 0.2850 0.2750 0.2850 22,330 +0.00(+0.00%)
Aug 08, 2014 0.2850 0 -0.02(-6.56%)
Aug 06, 2014 0.3050 0 +0.01(+1.67%)
Aug 05, 2014 0.2650 0.3000 0.2650 0.3000 41,400 +0.03(+13.21%)
Aug 01, 2014 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jul 31, 2014 0.2750 0.2750 0.2550 0.2600 130,500 -0.04(-13.33%)
Jul 30, 2014 0.3000 0.3100 0.3000 0.3000 49,500 +0.00(+0.00%)
Jul 29, 2014 0.2800 0.3000 0.2800 0.3000 53,000 +0.01(+3.45%)
Jul 28, 2014 0.3000 0.3400 0.2900 0.2900 34,300 -0.03(-9.38%)
Jul 25, 2014 0.2700 0.3450 0.2150 0.3200 68,500 +0.05(+18.52%)
Jul 24, 2014 0.2750 0.2750 0.2700 0.2700 56,300 -0.01(-3.57%)
Jul 23, 2014 0.2800 0.2800 0.2800 0.2800 2,000 -0.04(-12.50%)
Jul 22, 2014 0.2800 0.3200 0.2750 0.3200 6,500 +0.03(+8.47%)
Jul 21, 2014 0.2500 0.2950 0.2450 0.2950 90,100 +0.03(+11.32%)
Jul 18, 2014 0.2550 0.2650 0.2500 0.2650 97,500 +0.03(+10.42%)
Jul 16, 2014 0.2400 0.2400 0 +0.01(+4.35%)
Jul 14, 2014 0.2300 0.2300 0 +0.01(+2.22%)
Jul 11, 2014 0.2300 0.2300 0.2250 0.2250 67,550 +0.01(+2.27%)
Jul 09, 2014 0.2200 0.2200 0 +0.00(+0.00%)
Jul 07, 2014 0.2200 0.2200 0 -0.01(-4.35%)
Jul 04, 2014 0.2400 0.2400 0.2300 0.2300 26,000 -0.01(-4.17%)
Jul 03, 2014 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-4.00%)
Jun 30, 2014 0.2500 0.2500 100 +0.00(+0.00%)
Jun 27, 2014 0.2500 0.2650 0.2500 0.2500 29,000 +0.01(+4.17%)
Jun 25, 2014 0.2400 0.2400 0.2400 0 -0.03(-9.43%)
Jun 24, 2014 0.2650 0.2750 0.2650 0.2650 212,000 +0.08(+39.47%)
Jun 23, 2014 0.2300 0.2750 0.1850 0.1900 20,000 +0.01(+5.56%)
Jun 20, 2014 0.2300 0.2300 0.1750 0.1800 38,000 -0.01(-5.26%)
Jun 19, 2014 0.1950 0.1950 0.1500 0.1900 36,125 +0.02(+15.15%)
Jun 18, 2014 0.1900 0.2150 0.1600 0.1650 107,500 -0.04(-17.50%)
Jun 17, 2014 0.2100 0.2100 0.2000 0.2000 5,500 +0.00(+0.00%)
Jun 16, 2014 0.2300 0.2300 0.2000 0.2000 43,500 -0.01(-6.98%)
Jun 13, 2014 0.2100 0.2150 0.2100 0.2150 26,500 +0.01(+2.38%)
Jun 12, 2014 0.1900 0.2100 0.1850 0.2100 47,500 +0.01(+7.69%)
Jun 11, 2014 0.1900 0.1950 0.1900 0.1950 40,500 -0.01(-2.50%)
Jun 10, 2014 0.1850 0.2000 0.1850 0.2000 106,000 +0.02(+11.11%)
Jun 05, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 04, 2014 0.1800 0.1800 0.1700 0.1800 62,000 +0.00(+0.00%)
Jun 02, 2014 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 29, 2014 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 28, 2014 0.1900 0.1900 0.1750 0.1900 28,500 -0.02(-9.52%)
May 23, 2014 0.2100 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
May 21, 2014 0.1700 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
May 20, 2014 0.1700 0.2000 0.1700 0.2000 33,250 +0.02(+11.11%)
May 16, 2014 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 15, 2014 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+6.45%)
May 14, 2014 0.1450 0.1550 0.1450 0.1550 29,000 +0.02(+14.81%)
May 13, 2014 0.1450 0.1450 0.1350 0.1350 49,500 -0.01(-6.90%)
May 12, 2014 0.1700 0.1700 0.1450 0.1450 76,077 +0.00(+0.00%)
May 09, 2014 0.1600 0.1950 0.1450 0.1450 85,923 -0.02(-9.38%)
May 08, 2014 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-8.57%)
May 07, 2014 0.1750 0.1750 0.1750 0.1750 25,000 -0.01(-2.78%)
May 06, 2014 0.1900 0.1900 0.1800 0.1800 150,000 -0.01(-5.26%)
May 05, 2014 0.1850 0.1900 0.1850 0.1900 40,000 +0.02(+11.76%)
May 02, 2014 0.2050 0.2050 0.1700 0.1700 109,100 -0.05(-24.44%)
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.