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 (%)
Apr 30, 2018 0.0700 0.0700 0.0650 0.0650 9,000 -0.01(-18.75%)
Apr 25, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 23, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 16, 2018 0.0750 0.0800 0.0750 0.0800 101,000 +0.00(+0.00%)
Apr 13, 2018 0.0800 0.0800 0.0800 0.0800 18,000 +0.01(+6.67%)
Apr 11, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 09, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 05, 2018 0.0850 0.0850 0.0850 900 +0.00(+0.00%)
Apr 04, 2018 0.0850 0.0850 0.0850 0.0850 10,500 -0.01(-15.00%)
Mar 28, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 27, 2018 0.0900 0.1000 0.0900 0.1000 51,500 +0.00(+0.00%)
Mar 26, 2018 0.1000 0.1050 0.0950 0.1000 137,000 -0.02(-16.67%)
Mar 23, 2018 0.1200 0.1200 0.1200 0.1200 83,000 +0.00(+0.00%)
Mar 22, 2018 0.1150 0.1200 0.1150 0.1200 65,000 +0.00(+0.00%)
Mar 20, 2018 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Mar 16, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 15, 2018 0.0800 0.1050 0.0800 0.1050 55,000 +0.02(+31.25%)
Mar 14, 2018 0.1000 0.1000 0.0800 0.0800 11,500 -0.02(-20.00%)
Mar 12, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 09, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.03(+33.33%)
Mar 08, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 07, 2018 0.0750 0.0750 0.0750 0.0750 1,500 -0.01(-6.25%)
Mar 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 27, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 22, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 21, 2018 0.0850 0.0850 0.0850 0.0850 22,000 +0.01(+6.25%)
Feb 20, 2018 0.0950 0.0950 0.0800 0.0800 95,000 -0.02(-20.00%)
Feb 15, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 12, 2018 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Feb 02, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 31, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 30, 2018 0.1100 0.1200 0.1100 0.1200 10,000 +0.00(+0.00%)
Jan 25, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 22, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jan 19, 2018 0.1250 0.1250 0.1000 0.1000 60,425 -0.02(-20.00%)
Jan 16, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 12, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jan 10, 2018 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jan 09, 2018 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Jan 08, 2018 0.1300 0.1300 0.1300 0.1300 10,000 +0.02(+18.18%)
Jan 04, 2018 0.1100 0.1100 0.1100 484 -0.03(-18.52%)
Jan 03, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Dec 29, 2017 0.1350 0.1350 0.1350 0 +0.04(+35.00%)
Dec 28, 2017 0.1200 0.1200 0.1000 0.1000 77,320 -0.01(-13.04%)
Dec 27, 2017 0.1200 0.1200 0.1150 0.1150 50,000 -0.00(-4.17%)
Dec 22, 2017 0.1250 0.1250 0.1200 0.1200 12,500 +0.00(+0.00%)
Dec 18, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 14, 2017 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Dec 13, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.02(+12.00%)
Dec 12, 2017 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-7.41%)
Dec 11, 2017 0.1250 0.1350 0.1250 0.1350 40,900 +0.01(+8.00%)
Dec 07, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 06, 2017 0.1400 0.1400 0.1300 0.1300 10,700 -0.01(-7.14%)
Dec 05, 2017 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Dec 01, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 30, 2017 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Nov 29, 2017 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Nov 27, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 24, 2017 0.1450 0.1450 0.1450 0.1450 62,500 +0.00(+0.00%)
Nov 23, 2017 0.1100 0.1450 0.1100 0.1450 362,450 +0.04(+38.10%)
Nov 22, 2017 0.1000 0.1050 0.0950 0.1050 54,400 +0.00(+5.00%)
Nov 21, 2017 0.1000 0.1000 0.1000 0.1000 144,500 +0.00(+0.00%)
Nov 17, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 16, 2017 0.1000 0.1000 0.0950 0.0950 120,000 -0.01(-5.00%)
Nov 15, 2017 0.1100 0.1100 0.1000 0.1000 68,000 +0.00(+0.00%)
Nov 14, 2017 0.1000 0.1000 0.1000 0.1000 5,275 -0.00(-4.76%)
Nov 10, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 09, 2017 0.1200 0.1200 0.1000 0.1000 704,100 -0.03(-23.08%)
Nov 08, 2017 0.1500 0.1600 0.1300 0.1300 259,700 +0.01(+13.04%)
Nov 07, 2017 0.1100 0.1200 0.1100 0.1150 101,333 +0.01(+9.52%)
Nov 06, 2017 0.1050 0.1100 0.1000 0.1050 310,700 -0.01(-12.50%)
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.