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 (%)
Dec 30, 2022 0.5400 0 +0.03(+5.88%)
Dec 29, 2022 0.4800 0.5300 0.4800 0.5100 25,100 +0.01(+2.00%)
Dec 28, 2022 0.5100 0.5200 0.4800 0.5000 66,722 -0.02(-3.85%)
Dec 23, 2022 0.5200 0 +0.00(+0.00%)
Dec 22, 2022 0.5100 0.5400 0.5100 0.5200 44,047 +0.02(+4.00%)
Dec 21, 2022 0.5000 0.5200 0.5000 0.5000 24,660 -0.03(-5.66%)
Dec 20, 2022 0.5100 0.5300 0.5100 0.5300 22,000 +0.00(+0.00%)
Dec 19, 2022 0.5300 0.5400 0.5200 0.5300 72,380 -0.02(-3.64%)
Dec 16, 2022 0.5500 0.5600 0.5300 0.5500 51,164 -0.01(-1.79%)
Dec 15, 2022 0.5900 0.5900 0.5600 0.5600 27,840 -0.03(-5.08%)
Dec 14, 2022 0.5800 0.5900 0.5700 0.5900 158,302 +0.01(+1.72%)
Dec 13, 2022 0.5800 0.5900 0.5700 0.5800 34,700 +0.01(+1.75%)
Dec 12, 2022 0.5700 0.5800 0.5600 0.5700 34,545 +0.01(+1.79%)
Dec 09, 2022 0.5500 0.5600 0.5500 0.5600 39,200 +0.02(+3.70%)
Dec 08, 2022 0.6000 0.6000 0.5400 0.5400 149,272 -0.04(-6.90%)
Dec 07, 2022 0.6100 0.6100 0.5800 0.5800 160,551 -0.03(-4.92%)
Dec 06, 2022 0.6200 0.6400 0.6000 0.6100 126,550 +0.01(+1.67%)
Dec 05, 2022 0.6300 0.6300 0.6000 0.6000 85,433 -0.01(-1.64%)
Dec 02, 2022 0.6300 0.6300 0.6100 0.6100 56,149 -0.03(-4.69%)
Dec 01, 2022 0.6400 0.6600 0.6300 0.6400 162,888 +0.02(+3.23%)
Nov 30, 2022 0.6000 0.6300 0.5900 0.6200 170,091 +0.03(+5.08%)
Nov 29, 2022 0.6000 0.6100 0.5600 0.5900 568,047 -0.01(-1.67%)
Nov 28, 2022 0.6100 0.6100 0.6000 0.6000 36,291 +0.01(+1.69%)
Nov 25, 2022 0.6000 0.6000 0.5700 0.5900 34,634 -0.02(-3.28%)
Nov 24, 2022 0.6200 0.6200 0.6100 0.6100 8,906 +0.00(+0.00%)
Nov 23, 2022 0.6000 0.6500 0.5900 0.6100 331,880 +0.02(+3.39%)
Nov 22, 2022 0.5300 0.5900 0.5300 0.5900 253,889 +0.06(+11.32%)
Nov 21, 2022 0.5200 0.5400 0.5100 0.5300 91,544 +0.02(+3.92%)
Nov 18, 2022 0.5200 0.5200 0.5000 0.5100 61,049 +0.00(+0.00%)
Nov 17, 2022 0.5000 0.5100 0.5000 0.5100 72,144 +0.00(+0.00%)
Nov 16, 2022 0.5200 0.5200 0.5000 0.5100 89,927 -0.01(-1.92%)
Nov 15, 2022 0.5400 0.5400 0.5200 0.5200 23,626 +0.00(+0.00%)
Nov 14, 2022 0.5400 0.5500 0.5200 0.5200 14,100 -0.02(-3.70%)
Nov 11, 2022 0.5000 0.5400 0.5000 0.5400 129,750 +0.04(+8.00%)
Nov 10, 2022 0.5400 0.5400 0.4900 0.5000 88,215 -0.01(-1.96%)
Nov 09, 2022 0.5100 0.5200 0.5100 0.5100 14,596 -0.01(-1.92%)
Nov 08, 2022 0.5500 0.5500 0.5100 0.5200 113,979 -0.02(-3.70%)
Nov 07, 2022 0.5300 0.5500 0.5100 0.5400 140,926 +0.04(+8.00%)
Nov 04, 2022 0.5600 0.5600 0.4900 0.5000 200,153 -0.08(-13.79%)
Nov 03, 2022 0.5400 0.5800 0.5300 0.5800 153,634 +0.05(+9.43%)
Nov 02, 2022 0.5000 0.5500 0.5000 0.5300 48,259 +0.02(+3.92%)
Nov 01, 2022 0.4700 0.5200 0.4600 0.5100 212,177 +0.05(+12.09%)
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%)
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.