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, 2023 0.4950 0.5000 0.4800 0.4900 39,500 -0.01(-2.00%)
May 30, 2023 0.5300 0.5300 0.4850 0.5000 13,680 -0.02(-3.85%)
May 29, 2023 0.5000 0.5200 0.5000 0.5200 22,500 +0.02(+4.00%)
May 26, 2023 0.5200 0.5200 0.5000 0.5000 42,130 -0.02(-3.85%)
May 25, 2023 0.5300 0.5300 0.5200 0.5200 22,000 +0.00(+0.00%)
May 24, 2023 0.5400 0.5400 0.5200 0.5200 30,500 -0.03(-5.45%)
May 23, 2023 0.5500 0.5500 0.5500 0.5500 5,936 +0.00(+0.00%)
May 19, 2023 0.5500 0 +0.00(+0.00%)
May 18, 2023 0.5300 0.5700 0.5200 0.5500 78,240 +0.03(+5.77%)
May 17, 2023 0.5200 0.5400 0.5200 0.5200 89,500 +0.02(+4.00%)
May 16, 2023 0.5100 0.5300 0.4950 0.5000 233,800 -0.01(-1.96%)
May 15, 2023 0.5000 0.5100 0.4750 0.5100 24,650 +0.02(+4.08%)
May 12, 2023 0.5100 0.5100 0.4900 0.4900 27,500 -0.01(-2.00%)
May 11, 2023 0.5300 0.5400 0.5000 0.5000 54,900 -0.03(-5.66%)
May 10, 2023 0.5300 0.5300 0.5300 0.5300 3,011 +0.00(+0.00%)
May 09, 2023 0.4900 0.5500 0.4900 0.5300 129,467 +0.05(+10.42%)
May 08, 2023 0.4900 0.5100 0.4800 0.4800 29,696 +0.00(+0.00%)
May 05, 2023 0.5000 0.5200 0.4700 0.4800 236,424 -0.03(-5.88%)
May 04, 2023 0.5300 0.5300 0.5000 0.5100 100,816 -0.02(-3.77%)
May 03, 2023 0.5300 0.5400 0.5300 0.5300 80,500 -0.01(-1.85%)
May 02, 2023 0.5200 0.5400 0.5100 0.5400 126,870 +0.01(+1.89%)
May 01, 2023 0.5500 0.5500 0.5200 0.5300 69,000 -0.02(-3.64%)
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%)
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.