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 (%)
Jun 30, 2021 2.000 2.000 2.000 0 -0.03(-1.48%)
Jun 29, 2021 1.750 2.130 1.750 2.030 279,032 +0.35(+20.83%)
Jun 28, 2021 1.900 1.930 1.660 1.680 86,970 -0.18(-9.68%)
Jun 25, 2021 1.830 1.900 1.820 1.860 67,430 -0.01(-0.53%)
Jun 24, 2021 1.910 1.940 1.800 1.870 105,662 -0.13(-6.50%)
Jun 23, 2021 2.130 2.170 1.880 2.000 244,194 -0.11(-5.21%)
Jun 22, 2021 2.220 2.280 2.100 2.110 28,121 -0.08(-3.65%)
Jun 21, 2021 2.340 2.340 2.140 2.190 201,141 -0.15(-6.41%)
Jun 18, 2021 2.340 2.380 2.310 2.340 30,407 -0.01(-0.43%)
Jun 17, 2021 2.350 2.410 2.350 2.350 25,046 -0.05(-2.08%)
Jun 16, 2021 2.360 2.420 2.360 2.400 42,029 +0.03(+1.27%)
Jun 15, 2021 2.450 2.450 2.360 2.370 33,300 -0.07(-2.87%)
Jun 14, 2021 2.420 2.450 2.350 2.440 103,403 +0.03(+1.24%)
Jun 11, 2021 2.440 2.470 2.380 2.410 45,859 -0.02(-0.82%)
Jun 10, 2021 2.370 2.480 2.370 2.430 94,981 +0.08(+3.40%)
Jun 09, 2021 2.460 2.490 2.350 2.350 106,427 -0.11(-4.67%)
Jun 08, 2021 2.550 2.550 2.400 2.465 148,598 -0.08(-2.95%)
Jun 07, 2021 2.530 2.600 2.490 2.540 209,280 -0.07(-2.68%)
Jun 04, 2021 2.650 2.710 2.550 2.610 48,335 -0.08(-2.97%)
Jun 03, 2021 272.00 2.740 2.650 2.690 17,665,800 -0.01(-0.37%)
Jun 02, 2021 2.680 2.740 2.670 2.700 46,368 +0.03(+1.12%)
Jun 01, 2021 2.700 2.850 2.650 2.670 68,299 +0.01(+0.38%)
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%)
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.