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

Arvana Inc (OP: AVNI )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 14, 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 (%)
Apr 26, 2023 0.3211 0 -0.18(-35.78%)
Apr 25, 2023 0.8211 0.8250 0.3250 0.5000 7,100 +0.00(+0.00%)
Apr 24, 2023 0.5500 0.5500 0.5000 0.5000 3,600 -0.03(-5.66%)
Apr 20, 2023 0.5300 0 -0.16(-23.19%)
Apr 19, 2023 0.5900 0.7005 0.5900 0.6900 19,750 -0.01(-1.43%)
Apr 18, 2023 0.7000 0.7000 0.7000 0.7000 1,001 -0.13(-15.66%)
Apr 17, 2023 0.8500 0.8500 0.8300 0.8300 707 -0.02(-2.35%)
Apr 10, 2023 0.8500 4 +0.15(+21.43%)
Apr 06, 2023 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Apr 03, 2023 0.7000 0 +0.00(+0.00%)
Mar 30, 2023 0.7000 0 -0.30(-30.00%)
Mar 28, 2023 1.000 0 +0.30(+42.86%)
Mar 23, 2023 0.7000 0 +0.00(+0.00%)
Mar 07, 2023 0.7000 0 +0.10(+16.65%)
Feb 28, 2023 0.6001 60 -0.05(-7.68%)
Feb 24, 2023 0.6500 0 -0.15(-18.75%)
Feb 23, 2023 0.7499 0.8001 0.7000 0.8000 12,435 +0.15(+23.06%)
Feb 21, 2023 0.6501 0 -0.10(-13.32%)
Feb 17, 2023 0.8500 0.8500 0.7500 0.7500 2,000 -0.25(-24.96%)
Feb 15, 2023 0.9995 0 +0.25(+33.27%)
Feb 10, 2023 0.7500 0 +0.09(+13.64%)
Feb 09, 2023 0.6600 0.6600 0.6600 0.6600 900 +0.01(+1.54%)
Jan 19, 2023 0.6500 10 +0.00(+0.00%)
Jan 18, 2023 0.6500 0.6500 0.6500 0.6500 400 -0.10(-13.33%)
Dec 30, 2022 0.7500 0 -0.05(-6.25%)
Dec 28, 2022 0.8000 0 +0.10(+14.29%)
Dec 14, 2022 0.7000 0 -0.10(-12.50%)
Dec 13, 2022 0.7000 0.8750 0.6299 0.8000 57,255 -0.20(-20.00%)
Dec 07, 2022 1.000 0 +0.30(+42.88%)
Dec 06, 2022 0.6999 0.6999 0.6999 0.6999 100 -0.10(-12.50%)
Nov 23, 2022 0.7999 0 +0.00(+0.00%)
Nov 21, 2022 0.7999 0 +0.09(+12.66%)
Nov 18, 2022 0.6600 0.7100 0.6600 0.7100 471 -0.09(-11.24%)
Nov 17, 2022 0.7999 0.7999 0.7999 0.7999 1,000 +0.19(+30.55%)
Nov 11, 2022 0.6127 0 +0.01(+2.12%)
Nov 10, 2022 0.6000 0.6003 0.6000 0.6000 19,477 -0.10(-14.29%)
Nov 09, 2022 0.7000 0.7000 0.7000 0.7000 3,000 -0.05(-6.67%)
Nov 07, 2022 0.7500 0 +0.04(+5.63%)
Nov 04, 2022 0.7100 0.7100 0.7100 0.7100 537 +0.01(+1.43%)
Nov 03, 2022 0.7400 0.7400 0.7000 0.7000 350 +0.00(+0.00%)
Nov 02, 2022 0.7400 0.7400 0.7000 0.7000 7,384 +0.00(+0.00%)
Nov 01, 2022 0.8700 0.8700 0.7000 0.7000 5,000 -0.05(-6.67%)
Oct 31, 2022 0.7400 0.7500 0.6000 0.7500 10,084 +0.02(+2.74%)
Oct 28, 2022 0.5000 0.7400 0.5000 0.7300 17,549 +0.22(+43.14%)
Oct 27, 2022 0.5100 0.5100 0.5100 0.5100 1,000 +0.11(+27.50%)
Oct 26, 2022 0.2700 0.4000 0.2700 0.4000 13,966 +0.12(+45.45%)
Oct 19, 2022 0.2750 0 +0.03(+10.00%)
Oct 18, 2022 0.2500 0.2500 0.2500 0.2500 2,500 -0.01(-3.85%)
Oct 04, 2022 0.2600 0 +0.01(+1.96%)
Sep 19, 2022 0.2550 0 -0.02(-5.56%)
Aug 30, 2022 0.2700 0 -0.01(-3.57%)
Aug 29, 2022 0.2500 0.2800 0.2500 0.2800 12,279 +0.06(+29.63%)
Aug 25, 2022 0.2160 0 +0.05(+34.16%)
Aug 24, 2022 0.1610 0.1610 0.1610 0.1610 100 +0.01(+6.41%)
Aug 16, 2022 0.1513 0 -0.12(-44.58%)
Aug 15, 2022 0.2131 0.2800 0.2131 0.2730 1,200 +0.02(+9.20%)
Aug 12, 2022 0.2500 0.2500 0.1510 0.2500 28,579 +0.00(+0.00%)
Aug 11, 2022 0.2500 0.2500 0.2500 0.2500 3,000 +0.10(+65.56%)
Aug 01, 2022 0.1510 0 -0.05(-24.88%)
Jul 18, 2022 0.2010 0 -0.08(-27.44%)
Jul 13, 2022 0.2770 0 +0.00(+0.00%)
Jul 11, 2022 0.2770 0 +0.00(+0.00%)
Jul 08, 2022 0.2770 0.2770 0.2770 0.2770 900 +0.08(+37.81%)
Jul 07, 2022 0.2010 0.2010 0.2010 0.2010 1,000 +0.00(+0.00%)
Jul 06, 2022 0.2395 0.2395 0.2010 0.2010 5,000 -0.08(-27.70%)
Jul 05, 2022 0.2395 0.2780 0.2010 0.2780 7,500 +0.00(+0.00%)
Jul 01, 2022 0.2780 0.2780 0.2780 0.2780 1,000 -0.00(-0.71%)
Jun 29, 2022 0.2800 0 +0.00(+0.00%)
Jun 24, 2022 0.2800 0 +0.03(+12.90%)
Jun 23, 2022 0.2080 0.2480 0.2080 0.2480 471 +0.04(+18.10%)
Jun 08, 2022 0.2100 0 +0.00(+0.00%)
May 23, 2022 0.2100 0 -0.13(-37.87%)
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.