Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avanti Helium Corp (TSV: AVN )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2019 0.0850 0.0900 0.0850 0.0900 53,000 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.0950 0.0900 0.0900 38,000 +0.00(+5.88%)
Apr 26, 2019 0.0800 0.0850 0.0800 0.0850 60,000 +0.01(+21.43%)
Apr 25, 2019 0.0700 0.0700 0.0700 0.0700 700,500 -0.01(-12.50%)
Apr 24, 2019 0.0750 0.0800 0.0750 0.0800 7,000 +0.01(+6.67%)
Apr 22, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 10, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 05, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Apr 04, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 01, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 20, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 18, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 08, 2019 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Mar 07, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Feb 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 27, 2019 0.0500 0.0500 0.0500 0.0500 97,000 +0.00(+0.00%)
Feb 21, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 30, 2019 0.0550 0.0550 0.0550 0.0550 4,000 -0.02(-26.67%)
Jan 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 24, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 11, 2019 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Jan 07, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 21, 2018 0.0650 0.0650 0.0650 0.0650 15,060 -0.01(-7.14%)
Dec 20, 2018 0.0700 0.0700 0.0700 0.0700 30,300 +0.00(+0.00%)
Dec 19, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Dec 11, 2018 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Nov 30, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 28, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 26, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 23, 2018 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Nov 22, 2018 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Oct 26, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 25, 2018 0.1050 0.1050 0.0950 0.0950 100,000 -0.01(-9.52%)
Oct 19, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Oct 18, 2018 0.0850 0.0950 0.0800 0.0950 58,000 +0.00(+0.00%)
Oct 17, 2018 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Oct 16, 2018 0.0950 0.0950 0.0950 0.0950 30,000 -0.01(-5.00%)
Oct 10, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 05, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 04, 2018 0.0700 0.0950 0.0700 0.0950 345,999 +0.04(+58.33%)
Oct 03, 2018 0.0650 0.0650 0.0600 0.0600 45,000 -0.02(-25.00%)
Oct 02, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Sep 20, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Sep 18, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 12, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 10, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 27, 2018 0.0750 0.0750 0.0750 0.0750 20,000 -0.03(-25.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Aug 17, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 09, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 07, 2018 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-14.29%)
Jul 25, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 18, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jul 11, 2018 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jul 05, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 20, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 18, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 15, 2018 0.0700 0.0700 0.0700 0.0700 200,000 +0.00(+0.00%)
Jun 14, 2018 0.0700 0.0700 0.0700 0.0700 45,000 +0.01(+7.69%)
Jun 07, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 06, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 05, 2018 0.0700 0.0700 0.0700 0.0700 20,000 -0.01(-12.50%)
May 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 30, 2018 0.0800 0.0800 0.0700 0.0700 45,000 -0.01(-17.65%)
May 28, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 25, 2018 0.0900 0.0900 0.0850 0.0850 55,000 -0.01(-10.53%)
May 24, 2018 0.0950 0.0950 0.0950 0.0950 1,200 +0.00(+0.00%)
May 22, 2018 0.0950 0.0950 0.0950 300 +0.02(+26.67%)
May 18, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 09, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
May 08, 2018 0.0950 0.1000 0.0950 0.1000 45,000 +0.02(+25.00%)
May 04, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
May 02, 2018 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
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.