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: 1:03 PM 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 (%)
Jun 30, 2023 0.4800 0 +0.03(+6.67%)
Jun 29, 2023 0.4700 0.4700 0.4500 0.4500 23,100 -0.03(-6.25%)
Jun 28, 2023 0.4650 0.4900 0.4650 0.4800 8,862 -0.01(-1.03%)
Jun 27, 2023 0.4800 0.4850 0.4800 0.4850 3,074 -0.02(-3.00%)
Jun 26, 2023 0.4900 0.5000 0.4900 0.5000 171,200 +0.01(+2.04%)
Jun 23, 2023 0.4700 0.4900 0.4600 0.4900 21,050 +0.02(+4.26%)
Jun 22, 2023 0.4800 0.4800 0.4700 0.4700 27,230 +0.00(+0.00%)
Jun 21, 2023 0.4800 0.4900 0.4700 0.4700 28,167 -0.01(-1.05%)
Jun 20, 2023 0.5000 0.5000 0.4750 0.4750 13,300 -0.03(-5.00%)
Jun 19, 2023 0.5000 0.5000 0.5000 0.5000 10,654 +0.02(+4.17%)
Jun 16, 2023 0.5000 0.5300 0.4800 0.4800 60,305 -0.01(-2.04%)
Jun 15, 2023 0.4750 0.5100 0.4750 0.4900 51,054 +0.01(+2.08%)
Jun 14, 2023 0.4750 0.4800 0.4600 0.4800 14,500 +0.01(+3.23%)
Jun 13, 2023 0.4650 0.4650 0.4650 0.4650 5,000 +0.00(+0.00%)
Jun 12, 2023 0.4800 0.4800 0.4650 0.4650 43,072 -0.01(-2.11%)
Jun 09, 2023 0.4550 0.4750 0.4550 0.4750 4,484 +0.01(+3.26%)
Jun 08, 2023 0.4400 0.4600 0.4400 0.4600 6,875 +0.02(+4.55%)
Jun 07, 2023 0.4600 0.4600 0.4400 0.4400 148,924 -0.02(-4.35%)
Jun 06, 2023 0.4600 0.4600 0.4600 0.4600 39,501 -0.01(-2.13%)
Jun 05, 2023 0.5000 0.5100 0.4700 0.4700 60,498 -0.01(-2.08%)
Jun 02, 2023 0.4950 0.5000 0.4700 0.4800 34,000 -0.02(-4.00%)
Jun 01, 2023 0.4800 0.5100 0.4800 0.5000 29,000 +0.01(+2.04%)
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%)
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.