Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avanti Helium Corp (TSV: AVN )

0.3000 +0.0050 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 29, 2022 1.550 1.580 1.510 1.530 223,245 -0.02(-1.29%)
Apr 28, 2022 1.590 1.590 1.520 1.550 432,973 -0.04(-2.52%)
Apr 27, 2022 1.620 1.620 1.570 1.590 323,553 +0.01(+0.63%)
Apr 26, 2022 1.660 1.670 1.580 1.580 355,485 -0.07(-4.24%)
Apr 25, 2022 1.670 1.670 1.550 1.650 839,398 +0.03(+1.85%)
Apr 22, 2022 1.430 1.650 1.430 1.620 1,209,035 +0.16(+10.96%)
Apr 21, 2022 1.480 1.560 1.410 1.460 311,064 -0.04(-2.67%)
Apr 20, 2022 1.620 1.620 1.480 1.500 281,706 -0.08(-5.06%)
Apr 19, 2022 1.680 1.680 1.580 1.580 523,941 -0.07(-4.24%)
Apr 18, 2022 1.510 1.740 1.510 1.650 775,450 +0.10(+6.45%)
Apr 14, 2022 1.550 0 -0.03(-1.90%)
Apr 13, 2022 1.400 1.600 1.390 1.580 862,560 +0.26(+19.70%)
Apr 12, 2022 1.370 1.380 1.280 1.320 601,767 -0.03(-2.22%)
Apr 11, 2022 1.350 1.380 1.310 1.350 468,415 +0.00(+0.00%)
Apr 08, 2022 1.320 1.350 1.290 1.350 220,358 +0.04(+3.05%)
Apr 07, 2022 1.310 1.330 1.260 1.310 225,267 -0.02(-1.50%)
Apr 06, 2022 1.280 1.370 1.270 1.330 334,957 +0.06(+4.72%)
Apr 05, 2022 1.260 1.310 1.250 1.270 211,637 +0.00(+0.00%)
Apr 04, 2022 1.280 1.280 1.230 1.270 166,441 +0.00(+0.00%)
Apr 01, 2022 1.290 1.300 1.250 1.270 222,531 -0.05(-3.79%)
Mar 31, 2022 1.330 1.350 1.290 1.320 242,974 -0.03(-2.22%)
Mar 30, 2022 1.400 1.400 1.330 1.350 322,033 -0.01(-0.74%)
Mar 29, 2022 1.340 1.410 1.280 1.360 791,661 +0.04(+3.03%)
Mar 28, 2022 1.250 1.370 1.250 1.320 517,135 +0.05(+3.94%)
Mar 25, 2022 1.230 1.350 1.210 1.270 1,359,455 +0.06(+4.96%)
Mar 24, 2022 1.170 1.240 1.130 1.210 778,149 +0.04(+3.42%)
Mar 23, 2022 1.120 1.170 1.120 1.170 413,835 +0.07(+6.36%)
Mar 22, 2022 1.120 1.140 1.090 1.100 548,530 +0.01(+0.92%)
Mar 21, 2022 1.150 1.150 1.080 1.090 247,336 -0.05(-4.39%)
Mar 18, 2022 1.140 1.170 1.110 1.140 83,405 -0.01(-0.87%)
Mar 17, 2022 1.150 1.160 1.100 1.150 181,711 +0.00(+0.00%)
Mar 16, 2022 1.160 1.200 1.130 1.150 186,570 -0.02(-1.71%)
Mar 15, 2022 1.090 1.200 1.070 1.170 530,396 +0.08(+7.34%)
Mar 14, 2022 1.150 1.150 1.080 1.090 199,737 -0.09(-7.63%)
Mar 11, 2022 1.200 1.200 1.100 1.180 858,117 -0.02(-1.67%)
Mar 10, 2022 1.240 1.250 1.170 1.200 824,160 -0.03(-2.44%)
Mar 09, 2022 1.230 1.260 1.220 1.230 299,627 +0.00(+0.00%)
Mar 08, 2022 1.220 1.250 1.220 1.230 152,156 +0.03(+2.50%)
Mar 07, 2022 1.200 1.250 1.190 1.200 474,454 +0.00(+0.00%)
Mar 04, 2022 1.260 1.300 1.200 1.200 779,402 -0.08(-6.25%)
Mar 03, 2022 1.270 1.310 1.260 1.280 108,586 -0.01(-0.78%)
Mar 02, 2022 1.220 1.330 1.210 1.290 530,719 +0.09(+7.50%)
Mar 01, 2022 1.240 1.240 1.190 1.200 823,972 -0.02(-1.64%)
Feb 28, 2022 1.200 1.250 1.200 1.220 417,694 +0.00(+0.00%)
Feb 25, 2022 1.260 1.270 1.220 1.220 242,494 -0.02(-1.61%)
Feb 24, 2022 1.200 1.260 1.160 1.240 433,674 -0.02(-1.59%)
Feb 23, 2022 1.230 1.340 1.230 1.260 1,061,756 -0.21(-14.29%)
Feb 22, 2022 1.560 1.570 1.420 1.470 305,807 -0.09(-5.77%)
Feb 18, 2022 1.560 0 +0.04(+2.63%)
Feb 17, 2022 1.640 1.640 1.500 1.520 136,529 -0.07(-4.40%)
Feb 16, 2022 1.650 1.660 1.540 1.590 327,670 -0.03(-1.85%)
Feb 15, 2022 1.670 1.670 1.570 1.620 269,781 -0.04(-2.41%)
Feb 14, 2022 1.650 1.710 1.590 1.660 386,907 +0.04(+2.47%)
Feb 11, 2022 1.630 1.630 1.500 1.620 237,306 -0.02(-1.22%)
Feb 10, 2022 1.560 1.650 1.560 1.640 104,795 +0.03(+1.86%)
Feb 09, 2022 1.640 1.680 1.520 1.610 144,704 -0.05(-3.01%)
Feb 08, 2022 1.630 1.660 1.600 1.660 140,944 +0.04(+2.47%)
Feb 07, 2022 1.510 1.640 1.510 1.620 144,621 +0.12(+8.00%)
Feb 04, 2022 1.250 1.650 1.250 1.500 397,629 +0.24(+19.05%)
Feb 03, 2022 1.260 1.220 1.260 134,691 -0.03(-2.33%)
Feb 02, 2022 1.310 1.320 1.270 1.290 55,678 -0.03(-2.27%)
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.