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

Avanti Helium Corp (TSV: AVN )

0.2650 -0.0100 (-3.64%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Nov 30, 2021 1.200 1.370 1.200 1.300 63,049 -0.08(-5.80%)
Nov 29, 2021 1.490 1.490 1.300 1.380 40,362 +0.01(+0.73%)
Nov 26, 2021 1.380 1.470 1.360 1.370 52,200 -0.02(-1.44%)
Nov 25, 2021 1.390 1.410 1.360 1.390 18,245 +0.00(+0.00%)
Nov 24, 2021 1.390 1.430 1.370 1.390 27,321 -0.02(-1.42%)
Nov 23, 2021 1.440 1.440 1.390 1.410 21,638 -0.03(-2.08%)
Nov 22, 2021 1.500 1.500 1.410 1.440 24,190 -0.05(-3.36%)
Nov 19, 2021 1.500 1.510 1.450 1.490 61,140 +0.04(+2.76%)
Nov 18, 2021 1.550 1.450 1.450 1.450 55,213 -0.07(-4.61%)
Nov 17, 2021 1.520 1.570 1.500 1.520 35,954 +0.01(+0.66%)
Nov 16, 2021 1.400 1.510 1.400 1.510 28,151 +0.09(+6.34%)
Nov 15, 2021 1.390 1.470 1.390 1.420 10,818 +0.02(+1.43%)
Nov 12, 2021 1.470 1.470 1.380 1.400 25,287 -0.06(-4.11%)
Nov 11, 2021 1.400 1.460 1.380 1.460 60,775 +0.02(+1.39%)
Nov 09, 2021 1.370 1.440 1.370 1.440 21,371 +0.01(+0.70%)
Nov 08, 2021 1.450 1.460 1.360 1.430 46,582 -0.02(-1.38%)
Nov 05, 2021 1.460 1.470 1.420 1.450 61,934 -0.03(-2.03%)
Nov 04, 2021 1.470 1.510 1.420 1.480 64,697 -0.02(-1.33%)
Nov 03, 2021 1.520 1.600 1.480 1.500 79,293 +0.02(+1.35%)
Nov 02, 2021 1.600 1.600 1.480 1.480 84,441 -0.10(-6.33%)
Nov 01, 2021 1.470 1.650 1.450 1.580 197,555 +0.13(+8.97%)
Oct 29, 2021 1.490 1.530 1.430 1.450 77,851 -0.03(-2.03%)
Oct 28, 2021 1.510 1.530 1.480 1.480 77,454 -0.08(-5.13%)
Oct 27, 2021 1.540 1.580 1.550 1.560 42,134 +0.00(+0.00%)
Oct 26, 2021 1.600 1.550 1.560 80,189 -0.10(-6.02%)
Oct 25, 2021 1.600 1.660 1.540 1.660 112,586 +0.03(+1.84%)
Oct 22, 2021 1.550 1.630 1.550 1.630 80,640 +0.09(+5.84%)
Oct 21, 2021 1.590 1.600 1.520 1.540 248,489 -0.06(-3.75%)
Oct 20, 2021 1.610 1.630 1.570 1.600 95,280 -0.01(-0.62%)
Oct 19, 2021 1.620 1.660 1.610 1.610 45,726 -0.07(-4.17%)
Oct 18, 2021 1.740 1.740 1.600 1.680 98,374 -0.03(-1.75%)
Oct 15, 2021 1.750 1.760 1.710 1.710 74,912 -0.04(-2.29%)
Oct 14, 2021 1.780 1.780 1.700 1.750 64,599 -0.01(-0.57%)
Oct 13, 2021 1.770 1.770 1.710 1.760 50,634 +0.01(+0.57%)
Oct 12, 2021 1.780 1.780 1.750 1.750 48,340 -0.03(-1.69%)
Oct 08, 2021 1.780 1.780 1.780 0 +0.04(+2.30%)
Oct 07, 2021 1.800 1.830 1.700 1.740 48,449 -0.05(-2.79%)
Oct 06, 2021 1.700 1.820 1.610 1.790 102,501 +0.08(+4.68%)
Oct 05, 2021 1.800 1.800 1.700 1.710 61,371 -0.09(-5.00%)
Oct 04, 2021 1.900 1.920 1.800 1.800 71,038 -0.09(-4.76%)
Oct 01, 2021 1.930 1.930 1.880 1.890 22,470 -0.07(-3.57%)
Sep 30, 2021 1.890 1.960 1.810 1.960 41,839 +0.04(+2.08%)
Sep 29, 2021 1.900 1.950 1.900 1.920 35,508 -0.04(-2.04%)
Sep 28, 2021 1.920 2.000 1.900 1.960 76,487 +0.00(+0.00%)
Sep 27, 2021 1.980 2.020 1.960 1.960 70,821 -0.04(-2.00%)
Sep 24, 2021 2.040 2.050 1.920 2.000 76,041 -0.04(-1.96%)
Sep 23, 2021 2.010 2.050 1.960 2.040 58,386 +0.07(+3.55%)
Sep 22, 2021 2.020 2.020 1.930 1.970 57,900 -0.03(-1.50%)
Sep 21, 2021 2.080 2.080 1.970 2.000 42,065 -0.03(-1.48%)
Sep 20, 2021 2.070 2.140 1.940 2.030 91,114 -0.06(-2.87%)
Sep 17, 2021 2.110 2.110 2.030 2.090 86,904 -0.03(-1.42%)
Sep 16, 2021 2.110 2.150 2.070 2.120 139,952 -0.04(-1.85%)
Sep 15, 2021 2.160 2.200 2.130 2.160 306,452 +0.09(+4.35%)
Sep 14, 2021 2.010 2.130 1.910 2.070 277,409 +0.04(+1.97%)
Sep 13, 2021 2.110 2.110 2.010 2.030 64,190 -0.07(-3.33%)
Sep 10, 2021 2.160 2.160 2.100 2.100 213,671 -0.04(-1.87%)
Sep 09, 2021 2.120 2.150 2.030 2.140 237,461 +0.03(+1.42%)
Sep 08, 2021 2.060 2.110 1.990 2.110 110,156 +0.07(+3.43%)
Sep 07, 2021 2.130 2.140 2.000 2.040 308,077 -0.07(-3.32%)
Sep 03, 2021 2.110 2.110 2.110 0 +0.09(+4.46%)
Sep 02, 2021 1.780 2.200 1.760 2.020 577,202 +0.22(+12.22%)
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.