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

Avanti Helium Corp (TSV: AVN )

0.2700 -0.0050 (-1.82%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 23, 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 28, 2023 0.5500 0.5600 0.5300 0.5500 42,833 -0.02(-3.51%)
Apr 27, 2023 0.5600 0.5700 0.5300 0.5700 61,809 +0.01(+1.79%)
Apr 26, 2023 0.5700 0.5700 0.5600 0.5600 18,950 -0.02(-3.45%)
Apr 25, 2023 0.6000 0.6000 0.5800 0.5800 29,100 -0.01(-1.69%)
Apr 24, 2023 0.6000 0.6000 0.5800 0.5900 50,500 -0.02(-3.28%)
Apr 21, 2023 0.5700 0.6100 0.5700 0.6100 81,800 +0.04(+7.02%)
Apr 20, 2023 0.5900 0.5900 0.5700 0.5700 11,700 -0.02(-3.39%)
Apr 19, 2023 0.5700 0.5900 0.5700 0.5900 56,890 +0.03(+5.36%)
Apr 18, 2023 0.5600 0.5900 0.5600 0.5600 53,000 +0.01(+1.82%)
Apr 17, 2023 0.6000 0.6100 0.5500 0.5500 112,630 -0.05(-8.33%)
Apr 14, 2023 0.6100 0.6100 0.5800 0.6000 93,275 +0.02(+3.45%)
Apr 13, 2023 0.6000 0.6000 0.5800 0.5800 28,500 +0.01(+1.75%)
Apr 12, 2023 0.5800 0.6000 0.5700 0.5700 61,350 -0.03(-5.00%)
Apr 11, 2023 0.5800 0.6300 0.5800 0.6000 103,501 +0.02(+3.45%)
Apr 10, 2023 0.5900 0.5900 0.5800 0.5800 101,000 +0.01(+1.75%)
Apr 06, 2023 0.5700 0 +0.00(+0.00%)
Apr 05, 2023 0.5800 0.5800 0.5700 0.5700 31,000 -0.01(-1.72%)
Apr 04, 2023 0.6100 0.6100 0.5800 0.5800 119,250 -0.04(-6.45%)
Apr 03, 2023 0.6200 0.6300 0.6200 0.6200 49,049 -0.01(-1.59%)
Mar 31, 2023 0.6100 0.6400 0.6100 0.6300 325,100 +0.02(+3.28%)
Mar 30, 2023 0.5900 0.6400 0.5900 0.6100 121,292 +0.01(+1.67%)
Mar 29, 2023 0.6100 0.6200 0.5800 0.6000 64,502 +0.02(+3.45%)
Mar 28, 2023 0.5800 0.6100 0.5800 0.5800 247,700 +0.02(+3.57%)
Mar 27, 2023 0.5300 0.5600 0.5300 0.5600 14,800 +0.01(+1.82%)
Mar 24, 2023 0.5600 0.6100 0.5500 0.5500 85,511 +0.00(+0.00%)
Mar 23, 2023 0.6000 0.6200 0.5500 0.5500 68,050 -0.05(-8.33%)
Mar 22, 2023 0.5600 0.6000 0.5500 0.6000 48,100 +0.03(+5.26%)
Mar 21, 2023 0.5900 0.5900 0.5500 0.5700 66,422 -0.01(-1.72%)
Mar 20, 2023 0.5500 0.5800 0.5500 0.5800 12,150 +0.01(+1.75%)
Mar 17, 2023 0.5700 0.5700 0.5500 0.5700 76,006 -0.01(-1.72%)
Mar 16, 2023 0.5800 0.5900 0.5500 0.5800 74,113 -0.01(-1.69%)
Mar 15, 2023 0.6200 0.6200 0.5800 0.5900 74,493 -0.02(-3.28%)
Mar 14, 2023 0.5800 0.6300 0.5800 0.6100 31,000 +0.03(+5.17%)
Mar 13, 2023 0.6000 0.6100 0.5500 0.5800 181,445 -0.03(-4.92%)
Mar 10, 2023 0.6300 0.6300 0.5900 0.6100 97,550 -0.02(-3.17%)
Mar 09, 2023 0.6600 0.6600 0.6300 0.6300 103,092 -0.02(-3.08%)
Mar 08, 2023 0.6500 0.6600 0.6300 0.6500 63,650 +0.00(+0.00%)
Mar 07, 2023 0.6500 0.6700 0.6500 0.6500 34,503 -0.02(-2.99%)
Mar 06, 2023 0.6700 0.6800 0.6600 0.6700 130,360 +0.00(+0.00%)
Mar 03, 2023 0.6800 0.6800 0.6700 0.6700 124,913 -0.02(-2.90%)
Mar 02, 2023 0.7100 0.7100 0.6900 0.6900 70,000 -0.02(-2.82%)
Mar 01, 2023 0.6900 0.7200 0.6900 0.7100 321,800 +0.02(+2.90%)
Feb 28, 2023 0.6900 0.7000 0.6700 0.6900 362,508 +0.02(+2.99%)
Feb 27, 2023 0.6700 0.6800 0.6600 0.6700 535,782 +0.00(+0.00%)
Feb 24, 2023 0.6600 0.6800 0.6600 0.6700 147,887 -0.01(-1.47%)
Feb 23, 2023 0.6700 0.6800 0.6700 0.6800 21,750 +0.01(+1.49%)
Feb 22, 2023 0.6800 0.6900 0.6700 0.6700 30,000 -0.01(-1.47%)
Feb 21, 2023 0.6800 0.7000 0.6800 0.6800 18,590 -0.02(-2.86%)
Feb 17, 2023 0.7000 0 +0.01(+1.45%)
Feb 16, 2023 0.6900 0.7000 0.6800 0.6900 16,360 -0.01(-1.43%)
Feb 15, 2023 0.6900 0.7100 0.6800 0.7000 86,744 +0.03(+4.48%)
Feb 14, 2023 0.7000 0.7000 0.6700 0.6700 226,300 -0.01(-1.47%)
Feb 13, 2023 0.6900 0.6900 0.6800 0.6800 58,200 -0.01(-1.45%)
Feb 10, 2023 0.6900 0.7000 0.6700 0.6900 134,438 +0.00(+0.00%)
Feb 09, 2023 0.6800 0.7100 0.6800 0.6900 205,057 +0.01(+1.47%)
Feb 08, 2023 0.6800 0.6900 0.6700 0.6800 488,139 +0.00(+0.00%)
Feb 07, 2023 0.6900 0.6900 0.6700 0.6800 276,001 -0.03(-4.23%)
Feb 06, 2023 0.7100 0.7100 0.6800 0.7100 184,461 +0.01(+1.43%)
Feb 03, 2023 0.7100 0.7300 0.7000 0.7000 192,282 -0.01(-1.41%)
Feb 02, 2023 0.7400 0.7500 0.7000 0.7100 122,100 -0.03(-4.05%)
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.