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

Avanti Helium Corp (TSV: AVN )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 24, 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 (%)
Oct 31, 2022 0.5500 0.5500 0.4500 0.4550 385,005 -0.09(-15.74%)
Oct 28, 2022 0.5000 0.5400 0.4900 0.5400 111,030 +0.03(+5.88%)
Oct 27, 2022 0.5400 0.5400 0.5000 0.5100 321,077 -0.03(-5.56%)
Oct 26, 2022 0.5900 0.5900 0.5300 0.5400 159,404 -0.05(-8.47%)
Oct 25, 2022 0.6000 0.6000 0.5700 0.5900 258,555 +0.01(+1.72%)
Oct 24, 2022 0.5600 0.6300 0.5600 0.5800 325,825 +0.03(+5.45%)
Oct 21, 2022 0.5400 0.5500 0.5300 0.5500 216,455 +0.00(+0.00%)
Oct 20, 2022 0.6000 0.6000 0.5500 0.5500 460,228 -0.05(-8.33%)
Oct 19, 2022 0.6300 0.6300 0.6000 0.6000 181,770 +0.00(+0.00%)
Oct 18, 2022 0.6100 0.6300 0.6000 0.6000 34,311 -0.01(-1.64%)
Oct 17, 2022 0.6400 0.6400 0.6000 0.6100 17,722 +0.02(+3.39%)
Oct 14, 2022 0.6000 0.6100 0.5800 0.5900 274,740 -0.01(-1.67%)
Oct 13, 2022 0.6000 0.6100 0.5800 0.6000 90,902 +0.01(+1.69%)
Oct 12, 2022 0.6000 0.6000 0.5800 0.5900 42,100 -0.01(-1.67%)
Oct 11, 2022 0.6200 0.6200 0.5800 0.6000 106,126 -0.01(-1.64%)
Oct 07, 2022 0.6100 0 -0.10(-14.08%)
Oct 06, 2022 0.6700 0.7700 0.6500 0.7100 185,233 +0.08(+12.70%)
Oct 05, 2022 0.6500 0.6500 0.6000 0.6300 323,011 -0.03(-4.55%)
Oct 04, 2022 0.8300 0.8300 0.6500 0.6600 614,903 -0.14(-17.50%)
Oct 03, 2022 0.8500 0.8500 0.8000 0.8000 52,079 -0.06(-6.98%)
Sep 30, 2022 0.8600 0.8600 0.8600 0.8600 3,457 +0.08(+10.26%)
Sep 29, 2022 0.8500 0.8600 0.7700 0.7800 102,969 -0.08(-9.30%)
Sep 28, 2022 0.8700 0.8900 0.8600 0.8600 38,285 +0.02(+2.38%)
Sep 27, 2022 0.8400 0.9100 0.8300 0.8400 107,112 +0.02(+2.44%)
Sep 26, 2022 0.8100 0.8300 0.7900 0.8200 90,485 -0.02(-2.38%)
Sep 23, 2022 0.9200 0.9200 0.8400 0.8400 108,582 -0.06(-6.67%)
Sep 22, 2022 0.9400 0.9400 0.9000 0.9000 122,275 -0.01(-1.10%)
Sep 21, 2022 0.9500 0.9500 0.9100 0.9100 62,154 -0.04(-4.21%)
Sep 20, 2022 0.9800 0.9800 0.9400 0.9500 32,402 -0.01(-1.04%)
Sep 19, 2022 0.9800 0.9800 0.9500 0.9600 56,795 -0.02(-2.04%)
Sep 16, 2022 0.9800 0.9900 0.9800 0.9800 19,010 +0.01(+1.03%)
Sep 15, 2022 0.9700 0.9700 0.9700 0.9700 26,409 -0.01(-1.02%)
Sep 14, 2022 0.9800 0.9800 0.9600 0.9800 243,902 +0.00(+0.00%)
Sep 13, 2022 1.000 1.010 0.9800 0.9800 94,170 -0.01(-1.01%)
Sep 12, 2022 0.9900 1.000 0.9600 0.9900 63,946 +0.01(+1.02%)
Sep 09, 2022 1.000 1.000 0.9700 0.9800 42,351 -0.02(-2.00%)
Sep 08, 2022 0.9900 1.000 0.9800 1.000 30,968 +0.01(+1.01%)
Sep 07, 2022 1.000 1.000 0.9700 0.9900 160,210 +0.00(+0.00%)
Sep 06, 2022 1.020 1.020 0.9900 0.9900 257,740 -0.04(-3.88%)
Sep 02, 2022 1.030 0 +0.01(+0.98%)
Sep 01, 2022 1.040 1.040 1.020 1.020 77,790 -0.05(-4.67%)
Aug 31, 2022 1.040 1.080 1.040 1.070 51,355 +0.06(+5.94%)
Aug 30, 2022 1.040 1.080 1.010 1.010 72,851 -0.05(-4.72%)
Aug 29, 2022 1.050 1.090 1.010 1.060 122,595 +0.04(+3.92%)
Aug 26, 2022 1.100 1.100 1.020 1.020 52,378 -0.05(-4.67%)
Aug 25, 2022 1.080 1.090 1.030 1.070 78,792 -0.02(-1.83%)
Aug 24, 2022 1.180 1.180 1.060 1.090 46,810 -0.03(-2.68%)
Aug 23, 2022 1.060 1.160 1.060 1.120 38,534 +0.07(+6.67%)
Aug 22, 2022 1.070 1.120 1.000 1.050 119,586 +0.00(+0.00%)
Aug 19, 2022 1.020 1.050 1.000 1.050 57,425 +0.02(+1.94%)
Aug 18, 2022 1.050 1.050 1.020 1.030 47,930 +0.01(+0.98%)
Aug 17, 2022 1.000 1.120 1.000 1.020 41,150 +0.01(+0.99%)
Aug 16, 2022 1.030 1.030 0.9900 1.010 52,421 -0.02(-1.94%)
Aug 15, 2022 1.000 1.030 0.9900 1.030 56,877 +0.00(+0.00%)
Aug 12, 2022 1.060 1.060 1.010 1.030 62,442 -0.01(-0.96%)
Aug 11, 2022 1.060 1.080 1.030 1.040 28,291 -0.02(-1.89%)
Aug 10, 2022 1.070 1.080 1.030 1.060 113,676 -0.01(-0.93%)
Aug 09, 2022 1.120 1.120 1.060 1.070 15,354 +0.02(+1.90%)
Aug 08, 2022 1.060 1.090 1.050 1.050 64,768 -0.02(-1.87%)
Aug 05, 2022 1.030 1.120 1.030 1.070 67,734 +0.02(+1.90%)
Aug 04, 2022 1.060 1.070 1.050 1.050 73,703 +0.02(+1.94%)
Aug 03, 2022 1.080 1.100 1.030 1.030 40,712 -0.04(-3.74%)
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.