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 (%)
Aug 31, 2021 1.620 1.810 1.620 1.750 194,337 +0.11(+6.71%)
Aug 30, 2021 1.690 1.690 1.600 1.640 41,543 +0.00(+0.00%)
Aug 27, 2021 1.650 1.720 1.640 1.640 47,414 -0.01(-0.61%)
Aug 26, 2021 1.660 1.670 1.580 1.650 53,821 -0.03(-1.79%)
Aug 25, 2021 1.790 1.790 1.680 1.680 36,583 -0.08(-4.55%)
Aug 24, 2021 1.640 1.780 1.640 1.760 61,575 +0.12(+7.32%)
Aug 23, 2021 1.530 1.650 1.530 1.640 41,169 +0.09(+5.81%)
Aug 20, 2021 1.680 1.680 1.500 1.550 81,947 -0.05(-3.13%)
Aug 19, 2021 1.600 1.650 1.550 1.600 59,498 -0.07(-4.19%)
Aug 18, 2021 1.720 1.720 1.600 1.670 48,410 -0.03(-1.76%)
Aug 17, 2021 1.580 1.710 1.550 1.700 90,959 +0.14(+8.97%)
Aug 16, 2021 1.720 1.720 1.500 1.560 120,432 -0.17(-9.83%)
Aug 13, 2021 1.740 1.790 1.610 1.730 130,432 +0.01(+0.58%)
Aug 12, 2021 1.690 1.760 1.690 1.720 54,599 +0.02(+1.18%)
Aug 11, 2021 1.750 1.750 1.630 1.700 65,219 -0.05(-2.86%)
Aug 10, 2021 1.780 1.780 1.720 1.750 31,932 +0.01(+0.57%)
Aug 09, 2021 1.760 1.800 1.720 1.740 68,547 -0.02(-1.14%)
Aug 06, 2021 1.750 1.760 1.680 1.760 29,287 +0.03(+1.73%)
Aug 05, 2021 1.780 1.780 1.690 1.730 55,829 -0.03(-1.70%)
Aug 04, 2021 1.820 1.820 1.730 1.760 56,553 -0.04(-2.22%)
Aug 03, 2021 1.900 1.950 1.790 1.800 84,869 -0.05(-2.70%)
Jul 30, 2021 1.850 1.850 1.850 0 -0.05(-2.63%)
Jul 29, 2021 1.940 1.940 1.840 1.900 108,308 -0.03(-1.55%)
Jul 28, 2021 2.060 2.120 1.830 1.930 189,648 -0.07(-3.50%)
Jul 27, 2021 2.070 2.150 2.000 2.000 75,252 -0.11(-5.21%)
Jul 26, 2021 2.030 2.110 2.030 2.110 48,400 +0.09(+4.46%)
Jul 23, 2021 2.150 2.160 2.020 2.020 45,955 -0.08(-3.81%)
Jul 22, 2021 2.150 2.180 2.070 2.100 57,507 -0.04(-1.87%)
Jul 21, 2021 2.050 2.170 1.990 2.140 93,513 +0.09(+4.39%)
Jul 20, 2021 2.200 2.250 2.000 2.050 153,060 -0.12(-5.53%)
Jul 19, 2021 2.310 2.310 1.720 2.170 407,646 -0.22(-9.21%)
Jul 16, 2021 2.680 2.720 2.300 2.390 212,284 -0.26(-9.81%)
Jul 15, 2021 2.540 2.780 2.540 2.650 246,694 +0.11(+4.33%)
Jul 14, 2021 3.000 3.010 2.490 2.540 462,381 -0.45(-15.05%)
Jul 13, 2021 2.820 3.080 2.780 2.990 756,320 +0.21(+7.55%)
Jul 12, 2021 2.550 2.850 2.540 2.780 450,432 +0.33(+13.47%)
Jul 09, 2021 2.350 2.600 2.350 2.450 212,862 +0.12(+5.15%)
Jul 08, 2021 2.220 2.340 2.190 2.330 169,342 +0.14(+6.39%)
Jul 07, 2021 2.170 2.210 2.080 2.190 66,835 -0.02(-0.90%)
Jul 06, 2021 2.360 2.360 2.190 2.210 50,531 -0.15(-6.36%)
Jul 05, 2021 2.360 2.380 2.220 2.360 66,989 +0.07(+3.06%)
Jul 02, 2021 2.150 2.290 2.050 2.290 247,495 +0.29(+14.50%)
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%)
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.