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 (%)
Mar 31, 2022 1.330 1.350 1.290 1.320 242,974 -0.03(-2.22%)
Mar 30, 2022 1.400 1.400 1.330 1.350 322,033 -0.01(-0.74%)
Mar 29, 2022 1.340 1.410 1.280 1.360 791,661 +0.04(+3.03%)
Mar 28, 2022 1.250 1.370 1.250 1.320 517,135 +0.05(+3.94%)
Mar 25, 2022 1.230 1.350 1.210 1.270 1,359,455 +0.06(+4.96%)
Mar 24, 2022 1.170 1.240 1.130 1.210 778,149 +0.04(+3.42%)
Mar 23, 2022 1.120 1.170 1.120 1.170 413,835 +0.07(+6.36%)
Mar 22, 2022 1.120 1.140 1.090 1.100 548,530 +0.01(+0.92%)
Mar 21, 2022 1.150 1.150 1.080 1.090 247,336 -0.05(-4.39%)
Mar 18, 2022 1.140 1.170 1.110 1.140 83,405 -0.01(-0.87%)
Mar 17, 2022 1.150 1.160 1.100 1.150 181,711 +0.00(+0.00%)
Mar 16, 2022 1.160 1.200 1.130 1.150 186,570 -0.02(-1.71%)
Mar 15, 2022 1.090 1.200 1.070 1.170 530,396 +0.08(+7.34%)
Mar 14, 2022 1.150 1.150 1.080 1.090 199,737 -0.09(-7.63%)
Mar 11, 2022 1.200 1.200 1.100 1.180 858,117 -0.02(-1.67%)
Mar 10, 2022 1.240 1.250 1.170 1.200 824,160 -0.03(-2.44%)
Mar 09, 2022 1.230 1.260 1.220 1.230 299,627 +0.00(+0.00%)
Mar 08, 2022 1.220 1.250 1.220 1.230 152,156 +0.03(+2.50%)
Mar 07, 2022 1.200 1.250 1.190 1.200 474,454 +0.00(+0.00%)
Mar 04, 2022 1.260 1.300 1.200 1.200 779,402 -0.08(-6.25%)
Mar 03, 2022 1.270 1.310 1.260 1.280 108,586 -0.01(-0.78%)
Mar 02, 2022 1.220 1.330 1.210 1.290 530,719 +0.09(+7.50%)
Mar 01, 2022 1.240 1.240 1.190 1.200 823,972 -0.02(-1.64%)
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%)
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.