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 28, 2022 1.200 1.250 1.200 1.220 417,694 +0.00(+0.00%)
Feb 25, 2022 1.260 1.270 1.220 1.220 242,494 -0.02(-1.61%)
Feb 24, 2022 1.200 1.260 1.160 1.240 433,674 -0.02(-1.59%)
Feb 23, 2022 1.230 1.340 1.230 1.260 1,061,756 -0.21(-14.29%)
Feb 22, 2022 1.560 1.570 1.420 1.470 305,807 -0.09(-5.77%)
Feb 18, 2022 1.560 0 +0.04(+2.63%)
Feb 17, 2022 1.640 1.640 1.500 1.520 136,529 -0.07(-4.40%)
Feb 16, 2022 1.650 1.660 1.540 1.590 327,670 -0.03(-1.85%)
Feb 15, 2022 1.670 1.670 1.570 1.620 269,781 -0.04(-2.41%)
Feb 14, 2022 1.650 1.710 1.590 1.660 386,907 +0.04(+2.47%)
Feb 11, 2022 1.630 1.630 1.500 1.620 237,306 -0.02(-1.22%)
Feb 10, 2022 1.560 1.650 1.560 1.640 104,795 +0.03(+1.86%)
Feb 09, 2022 1.640 1.680 1.520 1.610 144,704 -0.05(-3.01%)
Feb 08, 2022 1.630 1.660 1.600 1.660 140,944 +0.04(+2.47%)
Feb 07, 2022 1.510 1.640 1.510 1.620 144,621 +0.12(+8.00%)
Feb 04, 2022 1.250 1.650 1.250 1.500 397,629 +0.24(+19.05%)
Feb 03, 2022 1.260 1.220 1.260 134,691 -0.03(-2.33%)
Feb 02, 2022 1.310 1.320 1.270 1.290 55,678 -0.03(-2.27%)
Feb 01, 2022 1.320 1.330 1.300 1.320 106,256 +0.02(+1.54%)
Jan 31, 2022 1.290 1.320 1.260 1.300 81,190 -0.02(-1.52%)
Jan 28, 2022 1.320 1.320 1.250 1.320 38,209 +0.07(+5.60%)
Jan 27, 2022 1.320 1.330 1.250 1.250 39,364 -0.12(-8.76%)
Jan 26, 2022 1.350 1.400 1.260 1.370 47,617 +0.02(+1.48%)
Jan 25, 2022 1.290 1.350 1.250 1.350 31,581 +0.01(+0.75%)
Jan 24, 2022 1.410 1.420 1.270 1.340 136,693 -0.03(-2.19%)
Jan 21, 2022 1.360 1.430 1.300 1.370 157,077 -0.06(-4.20%)
Jan 20, 2022 1.510 1.550 1.370 1.430 244,868 -0.15(-9.49%)
Jan 19, 2022 1.580 1.580 1.490 1.580 179,535 +0.03(+1.94%)
Jan 18, 2022 1.540 1.560 1.490 1.550 162,203 +0.02(+1.31%)
Jan 17, 2022 1.600 1.600 1.520 1.530 93,690 -0.02(-1.29%)
Jan 14, 2022 1.540 1.580 1.520 1.550 44,280 +0.03(+1.97%)
Jan 13, 2022 1.560 1.560 1.520 1.520 37,751 -0.03(-1.94%)
Jan 12, 2022 1.540 1.570 1.510 1.550 84,535 +0.01(+0.65%)
Jan 11, 2022 1.590 1.640 1.520 1.540 84,436 -0.03(-1.91%)
Jan 10, 2022 1.630 1.630 1.550 1.570 100,312 -0.05(-3.09%)
Jan 07, 2022 1.650 1.650 1.590 1.620 130,170 -0.01(-0.61%)
Jan 06, 2022 1.720 1.720 1.590 1.630 163,740 -0.07(-4.12%)
Jan 05, 2022 1.750 1.780 1.690 1.700 239,110 +0.00(+0.00%)
Jan 04, 2022 1.710 1.840 1.660 1.700 398,083 +0.06(+3.66%)
Dec 31, 2021 1.640 1.640 1.640 0 +0.00(+0.00%)
Dec 30, 2021 1.550 1.680 1.530 1.640 613,735 +0.12(+7.89%)
Dec 29, 2021 1.560 1.570 1.500 1.520 226,859 -0.01(-0.65%)
Dec 24, 2021 1.530 1.530 1.530 0 +0.08(+5.52%)
Dec 23, 2021 1.350 1.450 1.330 1.450 213,646 +0.11(+8.21%)
Dec 22, 2021 1.260 1.340 1.250 1.340 64,036 +0.11(+8.94%)
Dec 21, 2021 1.210 1.280 1.180 1.230 35,481 +0.03(+2.50%)
Dec 20, 2021 1.290 1.290 1.150 1.200 113,180 -0.07(-5.51%)
Dec 17, 2021 1.260 1.320 1.240 1.270 85,523 -0.02(-1.55%)
Dec 16, 2021 1.330 1.330 1.280 1.290 85,603 +0.01(+0.78%)
Dec 15, 2021 1.250 1.290 1.230 1.280 89,710 +0.04(+3.23%)
Dec 14, 2021 1.280 1.310 1.220 1.240 125,772 -0.03(-2.36%)
Dec 13, 2021 1.290 1.290 1.230 1.270 37,892 -0.02(-1.55%)
Dec 10, 2021 1.360 1.360 1.290 1.290 19,018 -0.04(-3.01%)
Dec 09, 2021 1.360 1.360 1.290 1.330 41,600 -0.02(-1.48%)
Dec 08, 2021 1.350 1.380 1.320 1.350 48,727 +0.04(+3.05%)
Dec 07, 2021 1.410 1.440 1.310 1.310 80,619 -0.06(-4.38%)
Dec 06, 2021 1.330 1.400 1.320 1.370 132,096 +0.04(+3.01%)
Dec 03, 2021 1.360 1.360 1.280 1.330 32,911 +0.01(+0.76%)
Dec 02, 2021 1.290 1.330 1.290 1.320 28,781 +0.03(+2.33%)
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.