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

Avrupa Minerals Ltd (TSV: AVU )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 31, 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, 2014 0.1800 0.2000 0.1700 0.1800 144,055 +0.00(+0.00%)
Feb 27, 2014 0.1350 0.2000 0.1350 0.1800 256,800 +0.06(+56.52%)
Feb 26, 2014 0.1150 0.1150 0.1150 0.1150 10,000 -0.01(-11.54%)
Feb 25, 2014 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Feb 24, 2014 0.1200 0.1300 0.1200 0.1300 14,380 +0.02(+18.18%)
Feb 21, 2014 0.1100 0.1100 0.1000 0.1100 82,000 +0.00(+0.00%)
Feb 20, 2014 0.1150 0.1150 0.1100 0.1100 53,700 +0.01(+10.00%)
Feb 19, 2014 0.1200 0.1200 0.1000 0.1000 97,750 -0.02(-16.67%)
Feb 18, 2014 0.1200 0.1200 0.1200 0.1200 20,100 -0.01(-4.00%)
Feb 14, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 12, 2014 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Feb 10, 2014 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 07, 2014 0.1400 0.1400 0.1300 0.1300 12,500 -0.01(-7.14%)
Feb 06, 2014 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Feb 05, 2014 0.1400 0.1400 0.1400 0.1400 61,900 +0.00(+0.00%)
Feb 04, 2014 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Feb 03, 2014 0.1400 0.1400 0.1400 0.1400 15,000 -0.00(-3.45%)
Jan 31, 2014 0.1200 0.1450 0.1200 0.1450 42,500 +0.03(+31.82%)
Jan 30, 2014 0.1100 0.1100 0.1100 0.1100 39,000 +0.01(+4.76%)
Jan 29, 2014 0.1150 0.1200 0.1050 0.1050 19,000 -0.01(-12.50%)
Jan 28, 2014 0.1050 0.1200 0.1050 0.1200 34,800 +0.01(+9.09%)
Jan 27, 2014 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jan 24, 2014 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Jan 23, 2014 0.1150 0.1150 0.1050 0.1050 11,000 -0.01(-8.70%)
Jan 22, 2014 0.1150 0.1150 0.1150 0.1150 2,500 -0.00(-4.17%)
Jan 21, 2014 0.1200 0.1200 0.1150 0.1200 30,000 +0.02(+26.32%)
Jan 20, 2014 0.1100 0.1100 0.0800 0.0950 14,500 -0.01(-5.00%)
Jan 17, 2014 0.1000 0.1000 0.1000 0.1000 78,000 +0.02(+25.00%)
Jan 14, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 13, 2014 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Jan 09, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 08, 2014 0.1000 0.1000 0.0950 0.0950 3,000 -0.02(-20.83%)
Jan 06, 2014 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Jan 02, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Dec 31, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2013 0.0800 0.0800 0.0750 0.0750 43,000 -0.01(-16.67%)
Dec 27, 2013 0.0900 0.0900 0.0900 0.0900 1,000 +0.02(+28.57%)
Dec 18, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 17, 2013 0.0700 0.0700 0.0600 0.0700 39,000 +0.00(+0.00%)
Dec 16, 2013 0.0700 0.0700 0.0700 0.0700 15,200 +0.00(+0.00%)
Dec 13, 2013 0.0750 0.0750 0.0600 0.0700 58,550 +0.00(+0.00%)
Dec 12, 2013 0.0850 0.0850 0.0700 0.0700 121,000 -0.01(-17.65%)
Dec 11, 2013 0.0950 0.0950 0.0850 0.0850 79,200 -0.01(-10.53%)
Dec 09, 2013 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Dec 06, 2013 0.1100 0.1100 0.1100 0.1100 650 -0.01(-8.33%)
Dec 04, 2013 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 03, 2013 0.1050 0.1100 0.1050 0.1100 16,500 -0.01(-4.35%)
Dec 02, 2013 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
Nov 29, 2013 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Nov 25, 2013 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Nov 20, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 15, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 07, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 06, 2013 0.0950 0.0950 0.0900 0.0900 5,000 -0.01(-10.00%)
Nov 05, 2013 0.1050 0.1050 0.1000 0.1000 1,500 -0.02(-16.67%)
Nov 04, 2013 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Oct 31, 2013 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Oct 30, 2013 0.1000 0.1000 0.1000 0.1000 100,000 +0.00(+0.00%)
Oct 29, 2013 0.0950 0.1000 0.0900 0.1000 191,000 +0.00(+0.00%)
Oct 28, 2013 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Oct 25, 2013 0.1000 0.1100 0.1000 0.1000 157,500 +0.00(+0.00%)
Oct 24, 2013 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Oct 23, 2013 0.1000 0.1000 0.1000 0.1000 26,200 +0.00(+0.00%)
Oct 22, 2013 0.1000 0.1000 0.1000 0.1000 272,800 +0.00(+0.00%)
Oct 21, 2013 0.1100 0.1100 0.1000 0.1000 43,150 -0.01(-9.09%)
Oct 18, 2013 0.1100 0.1100 0.1100 0.1100 40,000 +0.01(+10.00%)
Oct 15, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 11, 2013 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 09, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 07, 2013 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 03, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 30, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 27, 2013 0.0800 0.1100 0.0800 0.1000 50,000 -0.01(-9.09%)
Sep 17, 2013 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 16, 2013 0.1100 0.1100 0.1000 0.1050 60,500 -0.03(-22.22%)
Sep 12, 2013 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 09, 2013 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Sep 06, 2013 0.1500 0.1500 0.1500 0.1500 1,500 +0.02(+15.38%)
Sep 04, 2013 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Aug 29, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 26, 2013 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Aug 23, 2013 0.1200 0.1200 0.1050 0.1050 12,800 -0.06(-34.38%)
Aug 22, 2013 0.1600 0.1600 0.1600 0.1600 3,600 -0.01(-3.03%)
Aug 20, 2013 0.1650 0.1650 0.1650 0 +0.05(+37.50%)
Aug 19, 2013 0.1100 0.1200 0.1100 0.1200 15,500 +0.01(+9.09%)
Aug 16, 2013 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Aug 15, 2013 0.0750 0.1200 0.0700 0.1200 2,052,000 +0.04(+50.00%)
Aug 14, 2013 0.0800 0.0800 0.0800 0.0800 35,000 +0.00(+0.00%)
Aug 13, 2013 0.0800 0.0800 0.0800 0.0800 76,030 +0.00(+0.00%)
Aug 12, 2013 0.0850 0.0850 0.0800 0.0800 11,000 -0.01(-11.11%)
Aug 08, 2013 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 07, 2013 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Aug 06, 2013 0.0900 0.1000 0.0850 0.1000 82,000 +0.01(+17.65%)
Aug 02, 2013 0.0850 0.0850 0.0850 0 +0.03(+41.67%)
Aug 01, 2013 0.0600 0.0600 0.0600 0.0600 188,400 +0.01(+20.00%)
Jul 31, 2013 0.0500 0.0500 0.0500 0.0500 173,000 -0.00(-9.09%)
Jul 29, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 26, 2013 0.0500 0.0550 0.0500 0.0550 127,000 +0.00(+0.00%)
Jul 25, 2013 0.0500 0.0550 0.0450 0.0550 43,500 +0.00(+10.00%)
Jul 24, 2013 0.0600 0.0600 0.0500 0.0500 47,000 -0.01(-16.67%)
Jul 23, 2013 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+9.09%)
Jul 22, 2013 0.0500 0.0550 0.0500 0.0550 29,000 -0.01(-15.38%)
Jul 19, 2013 0.0650 0.0650 0.0650 0.0650 5,300 +0.01(+8.33%)
Jul 18, 2013 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+20.00%)
Jul 17, 2013 0.0600 0.0600 0.0500 0.0500 22,000 +0.00(+0.00%)
Jul 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2013 0.0500 0.0500 0.0500 0.0500 15,000 -0.01(-16.67%)
Jul 12, 2013 0.0600 0.0600 0.0600 0.0600 22,500 +0.01(+20.00%)
Jul 11, 2013 0.0400 0.0500 0.0400 0.0500 243,000 +0.01(+25.00%)
Jul 10, 2013 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Jul 09, 2013 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
Jul 08, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 05, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 04, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 03, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 02, 2013 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Jun 28, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2013 0.0400 0.0400 0.0400 0.0400 512,000 +0.00(+0.00%)
Jun 25, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 24, 2013 0.0450 0.0450 0.0400 0.0400 60,100 -0.01(-20.00%)
Jun 21, 2013 0.0550 0.0550 0.0500 0.0500 14,000 -0.01(-16.67%)
Jun 20, 2013 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 19, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 18, 2013 0.0700 0.0700 0.0600 0.0600 79,000 -0.01(-20.00%)
Jun 17, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 14, 2013 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-16.67%)
Jun 13, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 12, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 11, 2013 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-14.29%)
Jun 10, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 07, 2013 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Jun 06, 2013 0.1100 0.1100 0.1100 0.1100 1,650 +0.00(+0.00%)
Jun 05, 2013 0.1100 0.1100 0.1100 0.1100 5,000 +0.02(+22.22%)
Jun 04, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 03, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 31, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 30, 2013 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
May 29, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 28, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 27, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 24, 2013 0.0850 0.0850 0.0850 0.0850 38,000 +0.01(+13.33%)
May 23, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 22, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 21, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 17, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 16, 2013 0.0800 0.0800 0.0700 0.0750 57,000 -0.01(-11.76%)
May 15, 2013 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
May 13, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 09, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 08, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 07, 2013 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
May 06, 2013 0.0950 0.0950 0.0700 0.0800 51,500 -0.01(-11.11%)
May 03, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 02, 2013 0.1200 0.1200 0.0900 0.0900 52,500 +0.00(+0.00%)
May 01, 2013 0.1000 0.1000 0.0900 0.0900 43,000 -0.01(-10.00%)
Apr 30, 2013 0.1100 0.1100 0.1000 0.1000 9,600 -0.01(-9.09%)
Apr 29, 2013 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+10.00%)
Apr 26, 2013 0.1100 0.1100 0.1000 0.1000 58,894 +0.01(+11.11%)
Apr 25, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 24, 2013 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Apr 23, 2013 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+20.00%)
Apr 22, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 19, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 18, 2013 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Apr 17, 2013 0.0850 0.0850 0.0700 0.0700 18,424 -0.02(-22.22%)
Apr 16, 2013 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 15, 2013 0.1000 0.1000 0.0900 0.0900 41,400 -0.03(-25.00%)
Apr 12, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 11, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 08, 2013 0.1200 0.1200 0.1200 0.1200 29,250 +0.00(+0.00%)
Apr 05, 2013 0.1200 0.1200 0.1200 0.1200 5,000 +0.02(+20.00%)
Apr 04, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2013 0.1000 0.1000 0.1000 0.1000 1,200 +0.01(+11.11%)
Apr 01, 2013 0.0900 0.0900 0.0900 0.0900 38,000 +0.00(+0.00%)
Mar 28, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 27, 2013 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 26, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 25, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 22, 2013 0.0800 0.0900 0.0800 0.0900 20,000 +0.01(+20.00%)
Mar 21, 2013 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-16.67%)
Mar 20, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 19, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Mar 18, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 15, 2013 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+12.50%)
Mar 14, 2013 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Mar 13, 2013 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
Mar 12, 2013 0.0850 0.0850 0.0800 0.0800 32,000 +0.00(+0.00%)
Mar 11, 2013 0.1100 0.1100 0.0800 0.0800 61,000 -0.03(-27.27%)
Mar 08, 2013 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Mar 07, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 06, 2013 0.1100 0.1100 0.1000 0.1000 23,000 -0.01(-9.09%)
Mar 05, 2013 0.1150 0.1150 0.1100 0.1100 81,500 +0.01(+10.00%)
Mar 04, 2013 0.0800 0.1000 0.0800 0.1000 35,500 -0.02(-16.67%)
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.