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

Avanti Helium Corp (OP: ARGYF )

0.0860 -0.0087 (-9.19%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0900 0.0950 0.0860 0.0860 100,292 -0.01(-9.19%)
Nov 26, 2024 0.0800 0.0947 0.0800 0.0947 119,740 +0.01(+11.41%)
Nov 25, 2024 0.0834 0.0920 0.0834 0.0850 105,455 +0.00(+1.55%)
Nov 22, 2024 0.0829 0.0850 0.0810 0.0837 298,150 +0.00(+0.84%)
Nov 21, 2024 0.0829 0.0830 0.0829 0.0830 11,600 +0.00(+0.12%)
Nov 20, 2024 0.0850 0.0865 0.0829 0.0829 98,050 -0.01(-6.22%)
Nov 19, 2024 0.0865 0.0888 0.0850 0.0884 5,156 -0.00(-1.78%)
Nov 18, 2024 0.0950 0.0950 0.0890 0.0900 11,363 -0.01(-5.26%)
Nov 15, 2024 0.0950 0.0950 0.0950 0.0950 560 -0.00(-1.04%)
Nov 13, 2024 0.0960 0 +0.00(+1.16%)
Nov 12, 2024 0.0900 0.0950 0.0800 0.0949 6,308 +0.00(+5.44%)
Nov 11, 2024 0.0830 0.0900 0.0830 0.0900 73,742 +0.01(+7.78%)
Nov 08, 2024 0.1030 0.1030 0.0820 0.0835 20,914 -0.01(-11.17%)
Nov 07, 2024 0.1030 0.1030 0.0820 0.0940 17,282 -0.00(-1.57%)
Nov 06, 2024 0.1070 0.1070 0.0800 0.0955 82,483 +0.01(+7.30%)
Nov 05, 2024 0.0989 0.0989 0.0890 0.0890 4,800 +0.00(+2.18%)
Nov 04, 2024 0.0871 0.0940 0.0871 0.0871 3,800 -0.01(-12.02%)
Nov 01, 2024 0.1050 0.1050 0.0869 0.0990 27,521 -0.00(-3.60%)
Oct 31, 2024 0.1031 0.1065 0.1027 0.1027 12,335 -0.00(-3.57%)
Oct 30, 2024 0.1098 0.1098 0.1002 0.1065 88,014 -0.00(-1.39%)
Oct 29, 2024 0.1100 0.1100 0.1080 0.1080 19,699 -0.00(-1.28%)
Oct 28, 2024 0.1050 0.1094 0.1050 0.1094 3,100 -0.01(-11.77%)
Oct 25, 2024 0.1240 0.1240 0.1240 0.1240 5,007 +0.01(+7.64%)
Oct 23, 2024 0.1152 0 +0.00(+2.86%)
Oct 22, 2024 0.1144 0.1185 0.1020 0.1120 333,985 +0.00(+2.85%)
Oct 21, 2024 0.1235 0.1235 0.0994 0.1089 123,175 -0.01(-8.41%)
Oct 18, 2024 0.1210 0.1221 0.1118 0.1189 24,083 -0.00(-0.42%)
Oct 17, 2024 0.1100 0.1194 0.1100 0.1194 3,700 +0.01(+5.57%)
Oct 16, 2024 0.1100 0.1131 0.1100 0.1131 20,256 +0.00(+2.82%)
Oct 15, 2024 0.1116 0.1116 0.1100 0.1100 5,738 -0.01(-8.33%)
Oct 14, 2024 0.1200 0.1295 0.1090 0.1200 8,569 +0.01(+4.90%)
Oct 11, 2024 0.1150 0.1166 0.1100 0.1144 29,220 -0.01(-5.06%)
Oct 10, 2024 0.1250 0.1250 0.1205 0.1205 15,314 +0.01(+4.78%)
Oct 09, 2024 0.1253 0.1253 0.1120 0.1150 3,142 -0.01(-5.74%)
Oct 08, 2024 0.1259 0.1259 0.1130 0.1220 7,840 +0.01(+7.96%)
Oct 07, 2024 0.1138 0.1200 0.1130 0.1130 2,286 -0.00(-3.83%)
Oct 04, 2024 0.1200 0.1200 0.1136 0.1175 22,971 -0.00(-2.08%)
Oct 03, 2024 0.1200 0.1200 0.1135 0.1200 2,784 +0.01(+4.44%)
Oct 02, 2024 0.1200 0.1301 0.1149 0.1149 38,202 -0.00(-3.77%)
Oct 01, 2024 0.1227 0.1263 0.1151 0.1194 14,043 -0.00(-0.50%)
Sep 30, 2024 0.1000 0.1266 0.1000 0.1200 14,410 +0.01(+8.60%)
Sep 27, 2024 0.1300 0.1300 0.1105 0.1105 49,626 -0.02(-12.09%)
Sep 26, 2024 0.1634 0.1634 0.1257 0.1257 12,667 -0.00(-1.64%)
Sep 25, 2024 0.1259 0.1320 0.1240 0.1278 26,575 -0.00(-1.69%)
Sep 24, 2024 0.1300 0.1323 0.1264 0.1300 19,176 -0.00(-0.23%)
Sep 23, 2024 0.1237 0.1303 0.1237 0.1303 20,000 -0.00(-0.08%)
Sep 20, 2024 0.1400 0.1400 0.1304 0.1304 12,189 -0.01(-6.86%)
Sep 19, 2024 0.1440 0.1495 0.1400 0.1400 25,750 -0.01(-7.28%)
Sep 18, 2024 0.1561 0.1561 0.1400 0.1510 60,000 +0.00(+0.67%)
Sep 17, 2024 0.1500 0.1505 0.1466 0.1500 11,851 +0.00(+0.00%)
Sep 16, 2024 0.1567 0.1630 0.1450 0.1500 43,501 -0.00(-0.13%)
Sep 13, 2024 0.1600 0.1600 0.1502 0.1502 23,000 -0.01(-6.13%)
Sep 12, 2024 0.1538 0.1685 0.1538 0.1600 20,732 +0.02(+14.29%)
Sep 10, 2024 0.1400 50 -0.00(-0.71%)
Sep 09, 2024 0.1523 0.1575 0.1410 0.1410 13,505 -0.01(-8.32%)
Sep 06, 2024 0.1471 0.1551 0.1471 0.1538 7,748 +0.00(+0.92%)
Sep 05, 2024 0.1524 0.1524 0.1524 0.1524 900 +0.00(+2.56%)
Sep 04, 2024 0.1600 0.1603 0.1486 0.1486 151,751 -0.02(-10.05%)
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.