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 (%)
Feb 26, 2021 1.210 1.250 1.160 1.160 153,875 -0.02(-1.69%)
Feb 25, 2021 1.050 1.200 1.050 1.180 109,300 -0.02(-1.67%)
Feb 24, 2021 1.160 1.200 1.070 1.200 115,000 +0.01(+0.84%)
Feb 23, 2021 1.020 1.240 0.9500 1.190 45,224 +0.10(+9.17%)
Feb 22, 2021 1.240 1.240 1.040 1.090 118,210 -0.12(-9.92%)
Feb 19, 2021 1.230 1.230 1.080 1.210 19,521 +0.01(+0.83%)
Feb 18, 2021 1.140 1.250 1.050 1.200 43,406 +0.05(+4.35%)
Feb 17, 2021 1.050 1.200 1.050 1.150 24,347 -0.02(-1.71%)
Feb 16, 2021 1.220 1.250 1.050 1.170 126,597 +0.00(+0.00%)
Feb 12, 2021 1.170 1.170 1.170 0 +0.09(+8.33%)
Feb 11, 2021 0.9900 1.130 0.9900 1.080 143,900 +0.08(+8.00%)
Feb 10, 2021 1.050 1.050 0.9900 1.000 232,631 -0.05(-4.76%)
Feb 09, 2021 1.000 1.050 1.000 1.050 140,650 +0.14(+15.38%)
Feb 08, 2021 0.9800 1.000 0.8700 0.9100 109,365 -0.07(-7.14%)
Feb 05, 2021 0.9800 0.9800 0.9200 0.9800 15,588 +0.00(+0.00%)
Feb 04, 2021 1.050 1.050 0.9800 0.9800 3,353 -0.07(-6.67%)
Feb 03, 2021 1.050 1.050 1.050 1.050 3,074 +0.00(+0.00%)
Feb 02, 2021 0.9300 1.050 0.9300 1.050 5,750 +0.04(+3.96%)
Feb 01, 2021 1.050 1.060 1.010 1.010 14,029 -0.09(-8.18%)
Jan 29, 2021 0.9800 1.130 0.9500 1.100 85,087 +0.12(+12.24%)
Jan 28, 2021 0.9700 1.050 0.9200 0.9800 91,611 +0.01(+1.03%)
Jan 27, 2021 1.120 1.120 0.9500 0.9700 148,690 -0.18(-15.65%)
Jan 26, 2021 1.030 1.210 1.000 1.150 188,634 +0.18(+18.56%)
Jan 25, 2021 0.8800 1.150 0.8800 0.9700 395,100 +0.56(+136.59%)
Dec 17, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Dec 16, 2020 0.4100 0.4100 0.4000 0.4000 4,000 -0.10(-20.00%)
Dec 14, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 11, 2020 0.5000 0.5000 0.5000 0.5000 3,500 -0.31(-38.27%)
Dec 10, 2020 0.8100 0.8100 0.8100 0.8100 2,000 -0.13(-13.83%)
Dec 09, 2020 0.8000 0.9400 0.8000 0.9400 19,500 +0.25(+36.23%)
Dec 07, 2020 0.6900 0.6900 0.6900 0 -0.14(-16.87%)
Dec 04, 2020 0.6800 0.8300 0.6800 0.8300 34,300 +0.15(+22.06%)
Dec 03, 2020 0.5800 0.6800 0.5800 0.6800 8,165 +0.11(+19.30%)
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.