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

Avanti Helium Corp (TSV: AVN )

0.3600 -0.0100 (-2.70%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 26, 2024 0.3800 0.3800 0.3550 0.3600 306,014 -0.01(-2.70%)
Apr 25, 2024 0.3700 0.3850 0.3650 0.3700 59,013 +0.02(+4.23%)
Apr 24, 2024 0.3800 0.3900 0.3450 0.3550 238,560 -0.03(-6.58%)
Apr 23, 2024 0.3950 0.4000 0.3800 0.3800 215,710 -0.02(-3.80%)
Apr 22, 2024 0.3950 0.4000 0.3800 0.3950 72,951 +0.01(+1.28%)
Apr 19, 2024 0.3900 0.3950 0.3900 0.3900 48,200 +0.00(+0.00%)
Apr 18, 2024 0.3950 0.3950 0.3800 0.3900 261,000 -0.01(-1.27%)
Apr 17, 2024 0.3950 0.3950 0.3750 0.3950 273,961 +0.01(+2.60%)
Apr 16, 2024 0.4000 0.4050 0.3850 0.3850 68,352 -0.02(-3.75%)
Apr 15, 2024 0.4050 0.4100 0.3950 0.4000 65,300 -0.01(-1.23%)
Apr 12, 2024 0.4150 0.4150 0.3950 0.4050 115,601 -0.00(-1.22%)
Apr 11, 2024 0.4050 0.4200 0.4000 0.4100 128,799 +0.01(+2.50%)
Apr 10, 2024 0.4300 0.4300 0.4000 0.4000 110,311 -0.02(-4.76%)
Apr 09, 2024 0.4400 0.4400 0.4200 0.4200 107,245 -0.04(-8.70%)
Apr 08, 2024 0.4300 0.4700 0.4300 0.4600 135,476 +0.03(+5.75%)
Apr 05, 2024 0.4300 0.4350 0.4200 0.4350 109,154 -0.02(-3.33%)
Apr 04, 2024 0.4300 0.4500 0.4300 0.4500 30,385 +0.03(+5.88%)
Apr 03, 2024 0.4300 0.4450 0.4250 0.4250 72,500 -0.01(-1.16%)
Apr 02, 2024 0.4150 0.4300 0.3900 0.4300 149,530 +0.02(+3.61%)
Apr 01, 2024 0.4100 0.4150 0.4000 0.4150 85,000 +0.01(+3.75%)
Mar 28, 2024 0.4000 0 -0.01(-1.23%)
Mar 27, 2024 0.4000 0.4250 0.4000 0.4050 106,100 +0.01(+1.25%)
Mar 26, 2024 0.3900 0.4200 0.3900 0.4000 143,565 +0.00(+0.00%)
Mar 25, 2024 0.3950 0.4200 0.3900 0.4000 62,001 +0.01(+1.27%)
Mar 22, 2024 0.3800 0.4000 0.3800 0.3950 172,396 +0.01(+1.28%)
Mar 21, 2024 0.3800 0.3900 0.3800 0.3900 53,791 -0.01(-1.27%)
Mar 20, 2024 0.4000 0.4000 0.3900 0.3950 37,501 -0.01(-1.25%)
Mar 19, 2024 0.4200 0.4200 0.3850 0.4000 52,902 -0.02(-5.88%)
Mar 18, 2024 0.4100 0.4450 0.4000 0.4250 182,006 +0.02(+4.94%)
Mar 15, 2024 0.4000 0.4150 0.4000 0.4050 60,037 +0.02(+3.85%)
Mar 14, 2024 0.3900 0.4000 0.3800 0.3900 74,410 +0.00(+0.00%)
Mar 13, 2024 0.4000 0.4000 0.3800 0.3900 133,605 +0.01(+2.63%)
Mar 12, 2024 0.4100 0.4200 0.3800 0.3800 231,889 -0.04(-9.52%)
Mar 11, 2024 0.4350 0.4400 0.4100 0.4200 160,231 -0.01(-2.33%)
Mar 08, 2024 0.4500 0.4500 0.4300 0.4300 27,771 -0.01(-2.27%)
Mar 07, 2024 0.4600 0.4600 0.4300 0.4400 71,484 -0.02(-4.35%)
Mar 06, 2024 0.4500 0.4600 0.4500 0.4600 36,506 +0.03(+6.98%)
Mar 05, 2024 0.4600 0.4600 0.4300 0.4300 101,946 -0.03(-6.52%)
Mar 04, 2024 0.4950 0.4950 0.4550 0.4600 69,383 -0.01(-2.13%)
Mar 01, 2024 0.4700 0.4800 0.4550 0.4700 365,028 +0.00(+1.08%)
Feb 29, 2024 0.4800 0.4800 0.4500 0.4650 192,953 +0.00(+0.00%)
Feb 28, 2024 0.4600 0.4750 0.4550 0.4650 123,410 +0.01(+1.09%)
Feb 27, 2024 0.4650 0.4700 0.4600 0.4600 71,725 -0.02(-4.17%)
Feb 26, 2024 0.4700 0.4800 0.4650 0.4800 78,563 +0.01(+3.23%)
Feb 23, 2024 0.4700 0.4850 0.4650 0.4650 36,000 -0.01(-3.12%)
Feb 22, 2024 0.4850 0.4850 0.4600 0.4800 73,007 +0.01(+2.13%)
Feb 21, 2024 0.4850 0.4850 0.4600 0.4700 40,293 +0.00(+1.08%)
Feb 20, 2024 0.4800 0.4950 0.4650 0.4650 20,815 -0.01(-3.12%)
Feb 16, 2024 0.4800 0 +0.01(+2.13%)
Feb 15, 2024 0.5000 0.5000 0.4700 0.4700 54,800 -0.03(-6.00%)
Feb 14, 2024 0.5100 0.5300 0.5000 0.5000 34,241 -0.02(-3.85%)
Feb 13, 2024 0.4650 0.5200 0.4600 0.5200 113,300 +0.05(+10.64%)
Feb 12, 2024 0.4800 0.4800 0.4700 0.4700 176,659 +0.00(+0.00%)
Feb 09, 2024 0.4500 0.4700 0.4500 0.4700 75,001 +0.02(+4.44%)
Feb 08, 2024 0.4350 0.4700 0.4350 0.4500 42,001 -0.01(-2.17%)
Feb 07, 2024 0.4600 0.4600 0.4500 0.4600 55,799 +0.00(+0.00%)
Feb 06, 2024 0.4550 0.4600 0.4550 0.4600 84,250 -0.01(-1.08%)
Feb 05, 2024 0.4500 0.4650 0.4500 0.4650 36,186 +0.02(+3.33%)
Feb 02, 2024 0.4550 0.4650 0.4300 0.4500 179,532 -0.01(-2.17%)
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.