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, 2021 2.540 2.620 2.480 2.520 169,964 -0.04(-1.56%)
Apr 29, 2021 2.600 2.620 2.470 2.560 336,225 +0.16(+6.67%)
Apr 28, 2021 2.450 2.550 2.330 2.400 119,534 -0.13(-5.14%)
Apr 27, 2021 2.550 2.640 2.410 2.530 161,044 -0.04(-1.56%)
Apr 26, 2021 2.650 2.650 2.530 2.570 79,497 +0.01(+0.39%)
Apr 23, 2021 2.650 2.750 2.550 2.560 158,944 -0.09(-3.40%)
Apr 22, 2021 2.550 2.700 2.300 2.650 150,127 +0.05(+1.92%)
Apr 21, 2021 2.550 2.620 2.430 2.600 130,054 +0.09(+3.59%)
Apr 20, 2021 2.650 2.650 2.200 2.510 304,598 -0.17(-6.34%)
Apr 19, 2021 2.890 2.980 2.680 2.680 218,823 -0.21(-7.27%)
Apr 16, 2021 2.800 3.030 2.790 2.890 503,112 +0.16(+5.86%)
Apr 15, 2021 2.570 2.780 2.550 2.730 602,818 +0.16(+6.23%)
Apr 14, 2021 2.400 2.570 2.360 2.570 249,732 +0.11(+4.47%)
Apr 13, 2021 2.310 2.470 2.270 2.460 125,197 +0.08(+3.36%)
Apr 12, 2021 2.370 2.470 2.240 2.380 118,458 -0.09(-3.64%)
Apr 09, 2021 2.290 2.480 2.210 2.470 186,390 +0.15(+6.47%)
Apr 08, 2021 2.250 2.340 2.140 2.320 156,417 +0.10(+4.50%)
Apr 07, 2021 2.250 2.250 2.030 2.220 173,459 -0.08(-3.48%)
Apr 06, 2021 2.420 2.430 2.300 2.300 65,809 -0.06(-2.54%)
Apr 05, 2021 2.330 2.490 2.330 2.360 87,402 -0.04(-1.67%)
Apr 01, 2021 2.400 2.400 2.400 0 -0.13(-5.14%)
Mar 31, 2021 2.400 2.530 2.300 2.530 134,659 +0.01(+0.40%)
Mar 30, 2021 2.610 2.610 2.360 2.520 211,833 -0.11(-4.18%)
Mar 29, 2021 2.500 2.820 2.500 2.630 496,800 +0.05(+1.94%)
Mar 26, 2021 2.340 2.580 2.210 2.580 421,847 +0.27(+11.69%)
Mar 25, 2021 2.180 2.450 2.120 2.310 738,641 +0.16(+7.44%)
Mar 24, 2021 2.000 2.190 1.970 2.150 191,653 +0.15(+7.50%)
Mar 23, 2021 2.210 2.390 1.900 2.000 361,058 -0.28(-12.28%)
Mar 22, 2021 2.150 2.390 2.080 2.280 219,948 +0.13(+6.05%)
Mar 19, 2021 1.980 2.150 1.980 2.150 124,785 +0.10(+4.88%)
Mar 18, 2021 1.950 2.130 1.880 2.050 154,450 +0.14(+7.33%)
Mar 17, 2021 2.190 2.190 1.850 1.910 144,229 -0.24(-11.16%)
Mar 16, 2021 2.200 2.300 2.140 2.150 154,594 -0.02(-0.92%)
Mar 15, 2021 2.220 2.290 1.900 2.170 196,500 +0.01(+0.46%)
Mar 12, 2021 1.800 2.190 1.750 2.160 326,898 +0.36(+20.00%)
Mar 11, 2021 1.420 1.800 1.420 1.800 505,503 +0.36(+25.00%)
Mar 10, 2021 1.350 1.450 1.330 1.440 99,008 +0.12(+9.09%)
Mar 09, 2021 1.330 1.390 1.310 1.320 69,900 +0.04(+3.13%)
Mar 08, 2021 1.330 1.330 1.250 1.280 45,650 -0.02(-1.54%)
Mar 05, 2021 1.380 1.380 1.290 1.300 176,989 -0.08(-5.80%)
Mar 04, 2021 1.390 1.390 1.290 1.380 112,080 +0.03(+2.22%)
Mar 03, 2021 1.360 1.360 1.280 1.350 75,615 -0.01(-0.74%)
Mar 02, 2021 1.300 1.500 1.300 1.360 107,380 +0.02(+1.49%)
Mar 01, 2021 1.220 1.340 1.200 1.340 52,975 +0.18(+15.52%)
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%)
Dec 02, 2020 0.5400 0.5700 0.5400 0.5700 7,500 -0.03(-5.00%)
Nov 30, 2020 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
Nov 27, 2020 0.5100 0.5100 0.5000 0.5000 1,500 -0.08(-13.79%)
Nov 26, 2020 0.4950 0.5800 0.4950 0.5800 9,500 +0.03(+5.45%)
Nov 25, 2020 0.5500 0.5500 0.5500 0.5500 2,500 +0.06(+12.24%)
Nov 24, 2020 0.4900 0.6200 0.4550 0.4900 15,300 +0.03(+7.69%)
Nov 23, 2020 0.4900 0.5000 0.4550 0.4550 8,000 +0.02(+3.41%)
Nov 20, 2020 0.4400 0.4400 0.4400 0.4400 1,500 -0.01(-2.22%)
Nov 19, 2020 0.4500 0.4500 0.4500 10 +0.00(+0.00%)
Nov 18, 2020 0.4500 0.4500 0.4500 0.4500 2,500 +0.05(+12.50%)
Nov 17, 2020 0.3850 0.4000 0.3850 0.4000 6,000 +0.05(+12.68%)
Nov 13, 2020 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Nov 12, 2020 0.4700 0.4700 0.3550 0.3550 25,500 -0.21(-37.72%)
Nov 10, 2020 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Nov 06, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 05, 2020 0.5200 0.5200 0.5200 0.5200 23,500 -0.05(-8.77%)
Oct 30, 2020 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 23, 2020 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 20, 2020 0.5700 0.5700 0.5700 0 -0.11(-16.18%)
Oct 15, 2020 0.6800 0.6800 0.6800 0 +0.08(+13.33%)
Oct 14, 2020 0.6000 0.6000 0.6000 225 +0.00(+0.00%)
Oct 13, 2020 0.6000 0.6000 0.6000 0.6000 19,100 +0.00(+0.00%)
Oct 09, 2020 0.6000 0.6000 0.6000 0 +0.06(+11.11%)
Oct 08, 2020 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Oct 07, 2020 0.6000 0.6000 0.5400 0.5400 14,000 -0.11(-16.92%)
Oct 06, 2020 0.6800 0.6800 0.6500 0.6500 29,047 +0.10(+18.18%)
Oct 02, 2020 0.5500 0.5500 0.5500 0 -0.31(-36.05%)
Oct 01, 2020 0.6500 0.8600 0.6500 0.8600 10,350 +0.26(+43.33%)
Sep 28, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 25, 2020 0.6000 0.6000 0.6000 0.6000 5,500 +0.10(+20.00%)
Sep 23, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 22, 2020 0.4700 0.5000 0.4700 0.5000 15,316 +0.10(+25.00%)
Sep 15, 2020 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Sep 14, 2020 0.4150 0.4150 0.4150 0.4150 3,014 -0.04(-7.78%)
Sep 08, 2020 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Aug 27, 2020 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
Aug 26, 2020 0.3500 0.4500 0.3500 0.4000 77,000 +0.15(+56.86%)
Aug 25, 2020 0.2600 0.2600 0.2550 0.2550 6,000 -0.04(-13.56%)
Aug 20, 2020 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 29, 2020 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 28, 2020 0.2950 0.2950 0.2950 36 +0.00(+0.00%)
Jul 27, 2020 0.2950 0.2950 0.2950 0.2950 1,950 -0.01(-1.67%)
Jul 24, 2020 0.3150 0.3150 0.3000 0.3000 40,000 -0.14(-31.03%)
Jul 16, 2020 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jul 13, 2020 0.4350 0.4350 0.4350 0 -0.01(-1.14%)
Jun 25, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 16, 2020 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Jun 12, 2020 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Jun 11, 2020 0.4500 0.4500 0.4500 0.4500 3,200 +0.05(+12.50%)
Jun 08, 2020 0.4000 0.4000 0.4000 0 +0.14(+53.85%)
May 20, 2020 0.2600 0.2600 0.2600 0 +0.04(+15.56%)
May 19, 2020 0.2250 0.2250 0.2250 60 +0.00(+0.00%)
May 13, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
May 12, 2020 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
May 08, 2020 0.2200 0.2200 0.2200 0 -0.04(-13.73%)
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.