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

Arvana Inc (OP: AVNI )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 7, 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 (%)
Mar 25, 2024 0.4980 0 +0.00(+0.00%)
Mar 22, 2024 0.4020 0.4980 0.4000 0.4980 26,000 -0.19(-27.83%)
Mar 20, 2024 0.6900 0 +0.05(+7.81%)
Mar 19, 2024 0.6900 0.6949 0.6000 0.6400 5,270 -0.05(-7.00%)
Mar 18, 2024 0.5100 0.6999 0.5100 0.6882 8,405 +0.20(+40.45%)
Mar 12, 2024 0.4900 0 +0.09(+22.50%)
Mar 11, 2024 0.4000 0.4000 0.4000 0.4000 700 -0.23(-36.51%)
Mar 08, 2024 0.6300 0.6300 0.6300 0.6300 1,034 +0.05(+8.62%)
Mar 07, 2024 0.6400 0.6400 0.5800 0.5800 3,000 -0.06(-9.38%)
Mar 01, 2024 0.6400 0 +0.06(+10.34%)
Feb 29, 2024 0.6000 0.6000 0.5800 0.5800 2,420 +0.00(+0.00%)
Feb 27, 2024 0.5800 0 -0.12(-17.14%)
Feb 22, 2024 0.7000 0 +0.00(+0.00%)
Feb 16, 2024 0.7000 0 -0.05(-6.67%)
Feb 05, 2024 0.7500 0 +0.00(+0.00%)
Jan 29, 2024 0.7500 0 +0.00(+0.00%)
Jan 25, 2024 0.7500 0 +0.00(+0.00%)
Jan 24, 2024 0.7500 0.7500 0.7500 0.7500 250 +0.00(+0.00%)
Jan 23, 2024 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Jan 22, 2024 0.7500 0.7500 0.7500 0.7500 3,000 +0.00(+0.00%)
Jan 19, 2024 0.7000 0.7500 0.6900 0.7500 10,456 +0.25(+50.00%)
Jan 18, 2024 0.7100 0.8500 0.4300 0.5000 35,239 -0.40(-44.44%)
Jan 17, 2024 0.9000 0.9000 0.9000 0.9000 13,000 -0.03(-3.23%)
Jan 16, 2024 0.9700 0.9700 0.9300 0.9300 3,600 -0.04(-4.12%)
Jan 12, 2024 0.9700 0.9700 0.9400 0.9700 5,300 +0.04(+4.30%)
Jan 11, 2024 0.9300 0.9300 0.9300 0.9300 2,500 +0.03(+3.33%)
Jan 10, 2024 1.000 1.000 0.9000 0.9000 4,900 -0.05(-5.26%)
Jan 09, 2024 0.9300 1.030 0.9300 0.9500 14,650 +0.05(+5.52%)
Jan 08, 2024 0.9003 0.9700 0.9003 0.9003 22,134 -0.03(-3.20%)
Jan 05, 2024 0.7700 1.000 0.1020 0.9301 93,272 +0.21(+29.88%)
Jan 04, 2024 0.7700 0.7700 0.7101 0.7161 2,910 +0.01(+0.86%)
Jan 03, 2024 0.7000 0.7100 0.6990 0.7100 21,691 +0.03(+4.41%)
Jan 02, 2024 0.6000 0.7000 0.6000 0.6800 85,652 +0.28(+70.00%)
Dec 28, 2023 0.4000 60 -0.02(-4.76%)
Dec 27, 2023 0.4200 0.4200 0.4200 0.4200 200 -0.02(-4.55%)
Dec 22, 2023 0.4400 0 -0.06(-12.00%)
Dec 21, 2023 0.4500 0.5000 0.4500 0.5000 4,500 +0.05(+11.11%)
Dec 20, 2023 0.5100 0.6300 0.4500 0.4500 19,174 -0.06(-11.76%)
Dec 19, 2023 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.00%)
Dec 18, 2023 0.5100 0.5100 0.5100 0.5100 1,300 +0.05(+10.87%)
Dec 14, 2023 0.4600 0 +0.09(+23.89%)
Dec 13, 2023 0.3472 0.4000 0.3472 0.3713 4,502 -0.05(-11.38%)
Dec 12, 2023 0.5750 0.5900 0.2600 0.4190 144,156 -0.18(-30.17%)
Dec 11, 2023 0.4665 0.7500 0.4665 0.6000 33,349 +0.20(+50.00%)
Dec 08, 2023 0.3400 0.4000 0.3400 0.4000 16,367 +0.10(+33.33%)
Dec 06, 2023 0.3000 7 +0.10(+50.00%)
Dec 05, 2023 0.1980 0.2001 0.1980 0.2000 21,960 +0.05(+33.33%)
Oct 31, 2023 0.1500 0 +0.00(+0.00%)
Oct 19, 2023 0.1500 0 -0.01(-3.23%)
Sep 12, 2023 0.1550 0 +0.00(+0.00%)
Sep 11, 2023 0.1825 0.1825 0.1550 0.1550 6,000 -0.05(-22.50%)
Aug 25, 2023 0.2000 0 +0.01(+5.26%)
Aug 23, 2023 0.1900 0 +0.02(+15.15%)
Aug 21, 2023 0.1650 0 -0.01(-2.94%)
Aug 18, 2023 0.2172 0.2460 0.1500 0.1700 60,100 -0.13(-43.33%)
Aug 09, 2023 0.3000 0 -0.15(-33.33%)
Aug 04, 2023 0.4500 0 +0.09(+24.83%)
Aug 03, 2023 0.3502 0.4500 0.3502 0.3605 14,200 +0.01(+2.94%)
Jul 19, 2023 0.3502 0 -0.02(-5.40%)
Jul 18, 2023 0.3702 0.3702 0.3702 0.3702 260 -0.17(-31.44%)
Jul 06, 2023 0.5400 0 +0.04(+8.00%)
Jun 30, 2023 0.5000 0 -0.18(-26.47%)
Jun 29, 2023 0.4937 0.6800 0.4937 0.6800 1,260 +0.33(+94.17%)
Jun 14, 2023 0.3502 0 +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.