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 (%)
Jan 31, 2024 0.4500 0.4700 0.4350 0.4500 132,125 +0.00(+0.00%)
Jan 30, 2024 0.4700 0.4700 0.4500 0.4500 15,507 -0.01(-2.17%)
Jan 29, 2024 0.4600 0.4650 0.4500 0.4600 69,013 +0.00(+0.00%)
Jan 26, 2024 0.4350 0.4600 0.4150 0.4600 88,600 +0.03(+5.75%)
Jan 25, 2024 0.4400 0.4400 0.4350 0.4350 71,700 +0.01(+1.16%)
Jan 24, 2024 0.4600 0.4650 0.4100 0.4300 320,100 -0.03(-5.49%)
Jan 23, 2024 0.4700 0.4800 0.4500 0.4550 135,406 -0.01(-2.15%)
Jan 22, 2024 0.4900 0.4900 0.4650 0.4650 86,983 -0.01(-2.11%)
Jan 19, 2024 0.4900 0.4900 0.4750 0.4750 52,635 -0.01(-1.04%)
Jan 18, 2024 0.4900 0.4900 0.4800 0.4800 66,210 -0.02(-4.00%)
Jan 17, 2024 0.4950 0.5000 0.4900 0.5000 16,007 +0.01(+2.04%)
Jan 16, 2024 0.4800 0.4950 0.4800 0.4900 1,051,053 +0.01(+2.08%)
Jan 15, 2024 0.4950 0.4950 0.4800 0.4800 50,275 -0.01(-2.04%)
Jan 12, 2024 0.4900 0.4950 0.4900 0.4900 51,000 +0.00(+0.00%)
Jan 11, 2024 0.4900 0.5000 0.4850 0.4900 17,805 +0.00(+0.00%)
Jan 10, 2024 0.5000 0.5100 0.4900 0.4900 77,900 +0.00(+0.00%)
Jan 09, 2024 0.5000 0.5000 0.4800 0.4900 67,745 -0.01(-2.00%)
Jan 08, 2024 0.4800 0.5000 0.4750 0.5000 69,725 +0.03(+5.26%)
Jan 05, 2024 0.5000 0.5000 0.4650 0.4750 168,100 -0.02(-4.04%)
Jan 04, 2024 0.5200 0.5200 0.4950 0.4950 130,130 -0.03(-4.81%)
Jan 03, 2024 0.5200 0.5200 0.5000 0.5200 197,550 +0.00(+0.00%)
Jan 02, 2024 0.4900 0.5400 0.4900 0.5200 313,633 +0.03(+6.12%)
Dec 29, 2023 0.4900 0 +0.00(+0.00%)
Dec 28, 2023 0.5000 0.5000 0.4900 0.4900 6,000 -0.01(-2.00%)
Dec 27, 2023 0.4900 0.5000 0.4800 0.5000 170,317 +0.02(+4.17%)
Dec 22, 2023 0.4800 0 +0.00(+0.00%)
Dec 21, 2023 0.4800 0.4900 0.4700 0.4800 152,185 -0.02(-4.00%)
Dec 20, 2023 0.4900 0.5000 0.4800 0.5000 120,207 +0.01(+2.04%)
Dec 19, 2023 0.4850 0.5000 0.4850 0.4900 113,300 +0.01(+2.08%)
Dec 18, 2023 0.4500 0.4800 0.4500 0.4800 284,958 +0.03(+7.87%)
Dec 15, 2023 0.4300 0.4500 0.4300 0.4450 149,212 +0.01(+1.14%)
Dec 14, 2023 0.4600 0.4600 0.4250 0.4400 221,626 -0.01(-2.22%)
Dec 13, 2023 0.4100 0.4550 0.4050 0.4500 352,610 +0.04(+9.76%)
Dec 12, 2023 0.3950 0.4150 0.3950 0.4100 120,900 +0.01(+2.50%)
Dec 11, 2023 0.4100 0.4100 0.4000 0.4000 42,935 -0.01(-1.23%)
Dec 08, 2023 0.4000 0.4050 0.4000 0.4050 29,000 +0.01(+2.53%)
Dec 07, 2023 0.3950 0.4000 0.3950 0.3950 47,500 +0.00(+0.00%)
Dec 06, 2023 0.4100 0.4100 0.3950 0.3950 46,700 -0.01(-1.25%)
Dec 05, 2023 0.4200 0.4200 0.3850 0.4000 130,600 -0.01(-2.44%)
Dec 04, 2023 0.3850 0.4250 0.3850 0.4100 167,596 +0.02(+5.13%)
Dec 01, 2023 0.3900 0.3950 0.3900 0.3900 26,000 +0.01(+1.30%)
Nov 30, 2023 0.3750 0.3900 0.3750 0.3850 63,706 +0.02(+4.05%)
Nov 29, 2023 0.3750 0.3800 0.3700 0.3700 111,000 -0.02(-3.90%)
Nov 28, 2023 0.3900 0.3950 0.3800 0.3850 153,550 +0.00(+0.00%)
Nov 27, 2023 0.3900 0.3950 0.3850 0.3850 108,910 -0.01(-2.53%)
Nov 24, 2023 0.4050 0.4100 0.3950 0.3950 173,600 -0.01(-2.47%)
Nov 23, 2023 0.4000 0.4050 0.3900 0.4050 139,138 +0.00(+0.00%)
Nov 22, 2023 0.4050 0.4100 0.3900 0.4050 191,200 +0.01(+1.25%)
Nov 21, 2023 0.4200 0.4200 0.3800 0.4000 273,002 -0.01(-1.23%)
Nov 20, 2023 0.4200 0.4200 0.4000 0.4050 87,355 -0.02(-4.71%)
Nov 17, 2023 0.4200 0.4350 0.4000 0.4250 184,401 +0.02(+6.25%)
Nov 16, 2023 0.3800 0.4000 0.3600 0.4000 391,970 +0.01(+2.56%)
Nov 15, 2023 0.4000 0.4000 0.3900 0.3900 42,085 -0.01(-2.50%)
Nov 14, 2023 0.4150 0.4150 0.4000 0.4000 96,041 -0.01(-1.23%)
Nov 13, 2023 0.4150 0.4150 0.4050 0.4050 133,190 -0.00(-1.22%)
Nov 10, 2023 0.4050 0.4150 0.4000 0.4100 80,712 +0.01(+2.50%)
Nov 09, 2023 0.4200 0.4200 0.3950 0.4000 156,100 -0.01(-3.61%)
Nov 08, 2023 0.4300 0.4300 0.4150 0.4150 32,100 -0.01(-1.19%)
Nov 07, 2023 0.4200 0.4200 0.4200 0.4200 3,500 +0.00(+0.00%)
Nov 06, 2023 0.4200 0.4350 0.4200 0.4200 169,500 -0.01(-1.18%)
Nov 03, 2023 0.4500 0.4600 0.4000 0.4250 854,426 -0.08(-15.00%)
Nov 02, 2023 0.5200 0.5200 0.4950 0.5000 107,500 +0.00(+0.00%)
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.