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 (%)
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%)
May 01, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
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%)
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.