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, 2021 2.900 2.900 2.650 2.660 90,941 -0.23(-7.96%)
May 28, 2021 2.880 2.930 2.830 2.890 142,837 +0.07(+2.48%)
May 27, 2021 2.780 2.950 2.730 2.820 246,810 +0.08(+2.92%)
May 26, 2021 2.550 2.780 2.550 2.740 191,766 +0.21(+8.30%)
May 25, 2021 2.600 2.710 2.530 2.530 162,162 +0.03(+1.20%)
May 21, 2021 2.500 2.500 2.500 0 +0.21(+9.17%)
May 20, 2021 2.400 2.400 2.210 2.290 271,961 -0.12(-4.98%)
May 19, 2021 2.550 2.550 2.350 2.410 262,319 -0.14(-5.49%)
May 18, 2021 2.740 2.790 2.550 2.550 206,625 -0.15(-5.56%)
May 17, 2021 2.870 2.870 2.640 2.700 226,519 -0.15(-5.26%)
May 14, 2021 2.900 2.970 2.840 2.850 335,237 +0.01(+0.35%)
May 13, 2021 2.700 2.940 2.700 2.840 351,667 +0.26(+10.08%)
May 12, 2021 2.750 2.830 2.560 2.580 243,974 -0.12(-4.44%)
May 11, 2021 2.790 2.820 2.590 2.700 244,872 -0.09(-3.23%)
May 10, 2021 3.120 3.170 2.710 2.790 516,361 -0.21(-7.00%)
May 07, 2021 2.700 3.000 2.650 3.000 813,105 +0.30(+11.11%)
May 06, 2021 2.500 2.750 2.500 2.700 255,095 +0.22(+8.87%)
May 05, 2021 2.570 2.590 2.470 2.480 83,360 -0.08(-3.13%)
May 04, 2021 2.500 2.620 2.460 2.560 132,306 +0.05(+1.99%)
May 03, 2021 2.570 2.620 2.460 2.510 120,100 -0.01(-0.40%)
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%)
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.