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

Avanti Helium Corp (TSV: AVN )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.1600 0.1650 0.1600 0.1600 15,500 +0.00(+0.00%)
Oct 17, 2024 0.1600 0.1650 0.1600 0.1600 54,500 +0.01(+6.67%)
Oct 16, 2024 0.1500 0.1500 0.1500 0.1500 6,300 -0.01(-3.23%)
Oct 15, 2024 0.1550 0.1550 0.1550 0.1550 6,859 +0.00(+0.00%)
Oct 11, 2024 0.1550 0 +0.00(+0.00%)
Oct 10, 2024 0.1650 0.1700 0.1550 0.1550 44,600 +0.00(+0.00%)
Oct 09, 2024 0.1650 0.1650 0.1550 0.1550 8,000 -0.01(-6.06%)
Oct 08, 2024 0.1650 0.1650 0.1650 0.1650 7,200 -0.01(-2.94%)
Oct 07, 2024 0.1500 0.1700 0.1500 0.1700 81,046 +0.02(+9.68%)
Oct 04, 2024 0.1550 0.1600 0.1500 0.1550 100,500 +0.00(+0.00%)
Oct 03, 2024 0.1600 0.1600 0.1550 0.1550 155,500 -0.01(-3.13%)
Oct 02, 2024 0.1600 0.1650 0.1600 0.1600 69,600 +0.01(+6.67%)
Oct 01, 2024 0.1700 0.1700 0.1500 0.1500 39,650 -0.01(-6.25%)
Sep 30, 2024 0.1650 0.1650 0.1550 0.1600 37,046 +0.00(+0.00%)
Sep 27, 2024 0.1750 0.1800 0.1500 0.1600 189,751 -0.01(-5.88%)
Sep 26, 2024 0.1700 0.1700 0.1650 0.1700 6,050 +0.01(+3.03%)
Sep 25, 2024 0.1650 0.1650 0.1600 0.1650 132,936 -0.01(-2.94%)
Sep 24, 2024 0.1750 0.1750 0.1700 0.1700 53,500 -0.01(-5.56%)
Sep 23, 2024 0.1800 0.1850 0.1650 0.1800 124,950 +0.00(+0.00%)
Sep 20, 2024 0.1950 0.1950 0.1800 0.1800 165,053 -0.02(-7.69%)
Sep 19, 2024 0.2000 0.2050 0.1950 0.1950 226,463 -0.01(-4.88%)
Sep 18, 2024 0.1950 0.2050 0.1950 0.2050 23,650 +0.00(+2.50%)
Sep 17, 2024 0.2100 0.2100 0.2000 0.2000 54,205 -0.00(-2.44%)
Sep 16, 2024 0.2050 0.2050 0.2000 0.2050 37,115 -0.01(-2.38%)
Sep 13, 2024 0.2150 0.2150 0.2100 0.2100 34,600 +0.01(+5.00%)
Sep 12, 2024 0.2200 0.2300 0.2000 0.2000 148,745 -0.01(-4.76%)
Sep 11, 2024 0.2100 0.2100 0.2000 0.2100 28,002 +0.01(+2.44%)
Sep 10, 2024 0.2200 0.2200 0.2050 0.2050 2,054 +0.00(+0.00%)
Sep 09, 2024 0.2050 0.2050 0.2050 0.2050 2,000 +0.01(+5.13%)
Sep 06, 2024 0.2200 0.2200 0.1950 0.1950 8,600 -0.01(-7.14%)
Sep 05, 2024 0.2100 0.2100 0.2100 0.2100 67,490 +0.01(+5.00%)
Sep 04, 2024 0.2200 0.2200 0.2000 0.2000 57,400 -0.02(-9.09%)
Sep 03, 2024 0.2450 0.2450 0.2150 0.2200 953,500 -0.02(-10.20%)
Aug 30, 2024 0.2450 0 +0.01(+6.52%)
Aug 29, 2024 0.2500 0.2550 0.2300 0.2300 269,600 -0.01(-4.17%)
Aug 28, 2024 0.2600 0.2600 0.2400 0.2400 30,170 -0.02(-7.69%)
Aug 27, 2024 0.2050 0.2700 0.2050 0.2600 244,775 +0.06(+30.00%)
Aug 26, 2024 0.1800 0.2050 0.1800 0.2000 193,828 +0.03(+14.29%)
Aug 23, 2024 0.1750 0.1750 0.1750 0.1750 40,600 +0.00(+0.00%)
Aug 22, 2024 0.1700 0.1750 0.1700 0.1750 4,200 +0.00(+0.00%)
Aug 21, 2024 0.1800 0.1800 0.1750 0.1750 14,950 +0.00(+0.00%)
Aug 20, 2024 0.1800 0.1800 0.1750 0.1750 8,751 -0.01(-2.78%)
Aug 19, 2024 0.1850 0.1850 0.1800 0.1800 54,250 -0.01(-2.70%)
Aug 16, 2024 0.1800 0.1850 0.1800 0.1850 70,702 +0.01(+2.78%)
Aug 15, 2024 0.1650 0.1800 0.1600 0.1800 85,704 +0.02(+12.50%)
Aug 14, 2024 0.1500 0.1600 0.1500 0.1600 21,682 +0.02(+10.34%)
Aug 13, 2024 0.1600 0.1600 0.1400 0.1450 38,700 -0.01(-6.45%)
Aug 12, 2024 0.1600 0.1600 0.1500 0.1550 25,537 +0.00(+0.00%)
Aug 09, 2024 0.1550 0.1600 0.1550 0.1550 25,000 -0.01(-3.13%)
Aug 08, 2024 0.1650 0.1650 0.1550 0.1600 44,820 -0.01(-3.03%)
Aug 07, 2024 0.1600 0.1650 0.1600 0.1650 26,006 +0.01(+3.13%)
Aug 06, 2024 0.1550 0.1600 0.1550 0.1600 36,925 +0.02(+10.34%)
Aug 02, 2024 0.1450 0 -0.02(-9.38%)
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.