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

Avanti Helium Corp (OP: ARGYF )

0.0584 -0.0016 (-2.67%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 23, 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 (%)
Dec 23, 2024 0.0585 0.0665 0.0552 0.0584 106,373 -0.00(-2.67%)
Dec 20, 2024 0.0626 0.0634 0.0600 0.0600 89,354 -0.00(-6.25%)
Dec 19, 2024 0.0616 0.0640 0.0600 0.0640 22,555 +0.00(+3.39%)
Dec 18, 2024 0.0600 0.0619 0.0600 0.0619 79,040 +0.00(+3.17%)
Dec 17, 2024 0.0650 0.0675 0.0600 0.0600 115,830 -0.01(-7.69%)
Dec 16, 2024 0.0580 0.0666 0.0580 0.0650 3,026 +0.00(+0.00%)
Dec 13, 2024 0.0800 0.0800 0.0610 0.0650 85,460 -0.01(-7.14%)
Dec 12, 2024 0.0707 0.0707 0.0669 0.0700 43,151 +0.01(+19.86%)
Dec 11, 2024 0.0650 0.0670 0.0571 0.0584 71,233 -0.01(-10.15%)
Dec 10, 2024 0.0770 0.0790 0.0625 0.0650 62,249 -0.00(-2.99%)
Dec 09, 2024 0.0779 0.0779 0.0670 0.0670 38,185 -0.01(-11.02%)
Dec 06, 2024 0.0694 0.0753 0.0694 0.0753 78,925 +0.01(+7.26%)
Dec 05, 2024 0.0750 0.0800 0.0679 0.0702 20,976 +0.00(+0.29%)
Dec 04, 2024 0.0580 0.0719 0.0580 0.0700 25,392 +0.00(+2.94%)
Dec 03, 2024 0.0800 0.0800 0.0600 0.0680 146,589 -0.01(-15.00%)
Dec 02, 2024 0.0830 0.0870 0.0800 0.0800 62,844 -0.01(-6.98%)
Nov 27, 2024 0.0860 0 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.