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 (%)
Jul 29, 2022 1.130 0 +0.09(+8.65%)
Jul 28, 2022 1.030 1.060 1.020 1.040 41,232 +0.03(+2.97%)
Jul 27, 2022 1.010 1.030 1.000 1.010 17,614 +0.00(+0.00%)
Jul 26, 2022 1.030 1.040 1.000 1.010 51,207 +0.00(+0.00%)
Jul 25, 2022 1.060 1.070 1.010 1.010 35,725 -0.05(-4.72%)
Jul 22, 2022 1.140 1.140 1.060 1.060 39,501 -0.06(-5.36%)
Jul 21, 2022 1.150 1.150 1.100 1.120 38,831 -0.05(-4.27%)
Jul 20, 2022 1.100 1.180 1.060 1.170 197,314 +0.13(+12.50%)
Jul 19, 2022 1.060 1.150 1.000 1.040 110,285 +0.04(+4.00%)
Jul 18, 2022 1.000 1.070 1.000 1.000 75,080 -0.02(-1.96%)
Jul 15, 2022 1.000 1.030 1.000 1.020 123,803 +0.05(+5.15%)
Jul 14, 2022 1.050 1.050 0.9700 0.9700 100,757 -0.07(-6.73%)
Jul 13, 2022 1.050 1.050 1.000 1.040 14,910 +0.03(+2.97%)
Jul 12, 2022 1.090 1.090 1.010 1.010 26,952 -0.07(-6.48%)
Jul 11, 2022 1.100 1.110 1.080 1.080 32,308 -0.02(-1.82%)
Jul 08, 2022 1.100 1.120 1.090 1.100 35,759 +0.04(+3.77%)
Jul 07, 2022 1.060 1.100 1.050 1.060 85,528 +0.00(+0.00%)
Jul 06, 2022 1.100 1.110 1.050 1.060 51,365 -0.01(-0.93%)
Jul 05, 2022 1.080 1.090 1.050 1.070 64,734 +0.02(+1.90%)
Jul 04, 2022 1.020 1.130 1.000 1.050 150,380 +0.00(+0.00%)
Jun 30, 2022 1.050 0 -0.04(-3.67%)
Jun 29, 2022 1.130 1.130 1.060 1.090 45,549 -0.03(-2.68%)
Jun 28, 2022 1.130 1.130 1.110 1.120 17,801 -0.03(-2.61%)
Jun 27, 2022 1.190 1.190 1.130 1.150 48,570 +0.01(+0.88%)
Jun 24, 2022 1.210 1.270 1.140 1.140 286,403 +0.03(+3.17%)
Jun 22, 2022 1.105 0 -0.02(-2.21%)
Jun 21, 2022 1.210 1.210 1.130 1.130 52,172 -0.03(-2.59%)
Jun 20, 2022 1.190 1.200 1.150 1.160 28,284 +0.01(+0.87%)
Jun 17, 2022 1.160 1.200 1.140 1.150 92,056 -0.02(-1.71%)
Jun 16, 2022 1.190 1.220 1.130 1.170 123,761 -0.05(-4.10%)
Jun 15, 2022 1.210 1.240 1.150 1.220 91,955 +0.01(+0.83%)
Jun 14, 2022 1.200 1.210 1.150 1.210 87,485 +0.02(+1.68%)
Jun 13, 2022 1.180 1.250 1.130 1.190 288,809 -0.06(-4.80%)
Jun 10, 2022 1.320 1.320 1.200 1.250 146,780 -0.03(-2.34%)
Jun 09, 2022 1.350 1.360 1.270 1.280 79,731 -0.07(-5.19%)
Jun 08, 2022 1.370 1.400 1.330 1.350 87,626 -0.03(-2.17%)
Jun 07, 2022 1.360 1.380 1.320 1.380 65,855 +0.04(+2.99%)
Jun 06, 2022 1.450 1.450 1.330 1.340 94,551 -0.09(-6.29%)
Jun 03, 2022 1.470 1.500 1.420 1.430 126,624 -0.05(-3.38%)
Jun 02, 2022 1.500 1.500 1.430 1.480 187,974 +0.05(+3.50%)
Jun 01, 2022 1.430 1.490 1.410 1.430 267,563 +0.03(+2.14%)
May 31, 2022 1.430 1.430 1.370 1.400 140,877 -0.03(-2.10%)
May 30, 2022 1.450 1.510 1.430 1.430 140,086 +0.02(+1.42%)
May 27, 2022 1.290 1.410 1.260 1.410 164,499 +0.16(+12.80%)
May 26, 2022 1.230 1.290 1.210 1.250 171,803 +0.06(+5.04%)
May 25, 2022 1.180 1.190 1.160 1.190 111,661 +0.03(+2.59%)
May 24, 2022 1.200 1.220 1.150 1.160 94,325 -0.07(-5.69%)
May 20, 2022 1.230 0 +0.09(+7.89%)
May 19, 2022 1.140 1.160 1.110 1.140 86,892 +0.00(+0.00%)
May 18, 2022 1.180 1.180 1.120 1.140 118,808 -0.03(-2.56%)
May 17, 2022 1.180 1.210 1.160 1.170 71,417 -0.03(-2.50%)
May 16, 2022 1.180 1.220 1.170 1.200 99,740 +0.01(+0.84%)
May 13, 2022 1.150 1.200 1.140 1.190 117,357 +0.06(+5.31%)
May 12, 2022 1.170 1.190 1.100 1.130 187,201 -0.05(-4.24%)
May 11, 2022 1.280 1.280 1.160 1.180 519,323 -0.05(-4.07%)
May 10, 2022 1.300 1.320 1.230 1.230 174,639 -0.02(-1.60%)
May 09, 2022 1.310 1.330 1.250 1.250 227,875 -0.13(-9.42%)
May 06, 2022 1.350 1.390 1.310 1.380 190,062 +0.03(+2.22%)
May 05, 2022 1.460 1.460 1.340 1.350 350,541 -0.09(-6.25%)
May 04, 2022 1.420 1.440 1.360 1.440 186,903 +0.04(+2.86%)
May 03, 2022 1.390 1.410 1.380 1.400 175,816 -0.04(-2.78%)
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.