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 +0.0100 (+3.85%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 27, 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, 2023 0.6000 0.6100 0.5700 0.5700 99,630 +0.00(+0.00%)
Aug 30, 2023 0.5300 0.5900 0.5300 0.5700 24,600 +0.04(+7.55%)
Aug 29, 2023 0.5400 0.5400 0.5300 0.5300 48,801 -0.01(-1.85%)
Aug 28, 2023 0.5500 0.5500 0.5400 0.5400 61,530 +0.00(+0.00%)
Aug 25, 2023 0.5500 0.5600 0.5400 0.5400 123,018 -0.01(-1.82%)
Aug 24, 2023 0.5800 0.5800 0.5400 0.5500 47,228 -0.03(-5.17%)
Aug 23, 2023 0.5800 0.6100 0.5600 0.5800 78,015 +0.00(+0.00%)
Aug 22, 2023 0.5800 0.6000 0.5600 0.5800 26,500 +0.04(+7.41%)
Aug 21, 2023 0.6000 0.6100 0.5300 0.5400 148,750 -0.01(-1.82%)
Aug 18, 2023 0.5800 0.5900 0.5200 0.5500 278,568 -0.03(-5.17%)
Aug 17, 2023 0.6300 0.6300 0.5700 0.5800 143,384 -0.03(-4.92%)
Aug 16, 2023 0.6300 0.6500 0.6100 0.6100 82,968 +0.00(+0.00%)
Aug 15, 2023 0.6300 0.6300 0.6100 0.6100 37,727 -0.01(-1.61%)
Aug 14, 2023 0.6400 0.6500 0.6200 0.6200 107,894 -0.04(-6.06%)
Aug 11, 2023 0.7200 0.7200 0.6500 0.6600 209,147 -0.04(-5.71%)
Aug 10, 2023 0.7100 0.7400 0.6900 0.7000 259,157 +0.00(+0.00%)
Aug 09, 2023 0.7000 0.7100 0.7000 0.7000 146,015 -0.01(-1.41%)
Aug 08, 2023 0.7300 0.7300 0.7100 0.7100 33,705 +0.00(+0.00%)
Aug 04, 2023 0.7100 0 +0.01(+1.43%)
Aug 03, 2023 0.7000 0.7100 0.6700 0.7000 69,171 -0.01(-1.41%)
Aug 02, 2023 0.7300 0.7300 0.6900 0.7100 156,478 -0.02(-2.74%)
Aug 01, 2023 0.7600 0.7600 0.7300 0.7300 219,170 -0.03(-3.95%)
Jul 31, 2023 0.7600 0.7800 0.7550 0.7600 233,494 +0.03(+4.11%)
Jul 28, 2023 0.7400 0.7500 0.6700 0.7300 588,936 +0.01(+1.39%)
Jul 27, 2023 0.7200 0.7900 0.7100 0.7200 918,950 +0.06(+9.09%)
Jul 26, 2023 0.7000 0.7000 0.6600 0.6600 57,550 -0.04(-5.71%)
Jul 25, 2023 0.7000 0.7000 0.7000 0.7000 69,000 +0.00(+0.00%)
Jul 24, 2023 0.7200 0.7300 0.7000 0.7000 294,997 -0.01(-1.41%)
Jul 21, 2023 0.6400 0.7100 0.6400 0.7100 249,900 +0.06(+9.23%)
Jul 20, 2023 0.6500 0.6500 0.6300 0.6500 120,000 +0.00(+0.00%)
Jul 19, 2023 0.6600 0.6600 0.6500 0.6500 82,680 +0.00(+0.00%)
Jul 18, 2023 0.6100 0.6800 0.6100 0.6500 187,965 +0.03(+4.84%)
Jul 17, 2023 0.6200 0.6200 0.6100 0.6200 36,700 -0.02(-3.13%)
Jul 14, 2023 0.6200 0.6500 0.6200 0.6400 63,480 +0.02(+3.23%)
Jul 13, 2023 0.6100 0.6400 0.6100 0.6200 34,754 +0.00(+0.00%)
Jul 12, 2023 0.6000 0.6600 0.5900 0.6200 122,512 +0.05(+8.77%)
Jul 11, 2023 0.5500 0.5800 0.5500 0.5700 73,593 +0.03(+5.56%)
Jul 10, 2023 0.5100 0.5500 0.5100 0.5400 74,088 +0.01(+1.89%)
Jul 07, 2023 0.4750 0.5300 0.4750 0.5300 280,154 +0.07(+15.22%)
Jul 06, 2023 0.4600 0.4600 0.4600 0.4600 3,000 +0.00(+0.00%)
Jul 05, 2023 0.4700 0.4700 0.4600 0.4600 2,100 -0.03(-6.12%)
Jul 04, 2023 0.4900 0.4900 0.4900 0.4900 10,000 +0.01(+2.08%)
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%)
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.