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 (%)
Sep 30, 2021 1.890 1.960 1.810 1.960 41,839 +0.04(+2.08%)
Sep 29, 2021 1.900 1.950 1.900 1.920 35,508 -0.04(-2.04%)
Sep 28, 2021 1.920 2.000 1.900 1.960 76,487 +0.00(+0.00%)
Sep 27, 2021 1.980 2.020 1.960 1.960 70,821 -0.04(-2.00%)
Sep 24, 2021 2.040 2.050 1.920 2.000 76,041 -0.04(-1.96%)
Sep 23, 2021 2.010 2.050 1.960 2.040 58,386 +0.07(+3.55%)
Sep 22, 2021 2.020 2.020 1.930 1.970 57,900 -0.03(-1.50%)
Sep 21, 2021 2.080 2.080 1.970 2.000 42,065 -0.03(-1.48%)
Sep 20, 2021 2.070 2.140 1.940 2.030 91,114 -0.06(-2.87%)
Sep 17, 2021 2.110 2.110 2.030 2.090 86,904 -0.03(-1.42%)
Sep 16, 2021 2.110 2.150 2.070 2.120 139,952 -0.04(-1.85%)
Sep 15, 2021 2.160 2.200 2.130 2.160 306,452 +0.09(+4.35%)
Sep 14, 2021 2.010 2.130 1.910 2.070 277,409 +0.04(+1.97%)
Sep 13, 2021 2.110 2.110 2.010 2.030 64,190 -0.07(-3.33%)
Sep 10, 2021 2.160 2.160 2.100 2.100 213,671 -0.04(-1.87%)
Sep 09, 2021 2.120 2.150 2.030 2.140 237,461 +0.03(+1.42%)
Sep 08, 2021 2.060 2.110 1.990 2.110 110,156 +0.07(+3.43%)
Sep 07, 2021 2.130 2.140 2.000 2.040 308,077 -0.07(-3.32%)
Sep 03, 2021 2.110 2.110 2.110 0 +0.09(+4.46%)
Sep 02, 2021 1.780 2.200 1.760 2.020 577,202 +0.22(+12.22%)
Sep 01, 2021 1.800 1.800 1.710 1.800 65,832 +0.05(+2.86%)
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%)
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.