AVNT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 15 2024 | 0.065 | 0.00 | 0.00% | 0.07 | 0.07 | 0.06 | 171,203 |
Jul 12 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 116,067 |
Jul 11 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.06 | 123,987 |
Jul 10 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 49,575 |
Jul 09 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 40,500 |
Jul 08 2024 | 0.07 | 0.00 | 0.00% | 0.0625 | 0.07 | 0.06 | 179,545 |
Jul 05 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 127,500 |
Jul 04 2024 | 0.07 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 95,129 |
Jul 03 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.075 | 0.07 | 22,113 |
Jul 02 2024 | 0.075 | 0.01 | 15.38% | 0.065 | 0.075 | 0.065 | 23,427 |
Jun 28 2024 | 0.065 | 0.00 | 0.00% | 0.07 | 0.075 | 0.065 | 208,342 |
Jun 27 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 3,917 |
Jun 26 2024 | 0.07 | 0.00 | 0.00% | 0.065 | 0.07 | 0.06 | 174,330 |
Jun 25 2024 | 0.07 | -0.005 | -6.67% | 0.065 | 0.07 | 0.065 | 337,409 |
Jun 24 2024 | 0.075 | 0.01 | 15.38% | 0.06 | 0.075 | 0.06 | 231,177 |
Jun 21 2024 | 0.065 | 0.00 | 0.00% | 0.06 | 0.065 | 0.06 | 185,866 |
Jun 20 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 23,171 |
Jun 19 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 13,013 |
Jun 18 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 6,415 |
Jun 17 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 72,506 |
Jun 14 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.06 | 113,971 |
Jun 13 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.065 | 41,841 |
Jun 12 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 38,989 |
Jun 11 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.065 | 70,029 |
Jun 10 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 49,600 |
Jun 07 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 17,500 |
Jun 06 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.07 | 0.065 | 30,351 |
Jun 05 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 42,505 |
Jun 04 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.075 | 0.07 | 212,910 |
Jun 03 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 79,750 |
May 31 2024 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.07 | 54,454 |
May 30 2024 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.07 | 80,000 |
May 29 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 182,754 |
May 28 2024 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.07 | 8,012 |
May 27 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.065 | 11,161 |
May 24 2024 | 0.075 | 0.00 | 0.00% | 0.07 | 0.075 | 0.065 | 155,569 |
May 23 2024 | 0.075 | 0.00 | 0.00% | 0.07 | 0.075 | 0.07 | 57,600 |
May 22 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.075 | 0.07 | 150,406 |
May 21 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.08 | 0.075 | 237,928 |
May 17 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.08 | 0.075 | 512,251 |
May 16 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.075 | 94,410 |
May 15 2024 | 0.08 | 0.00 | 0.00% | 0.075 | 0.08 | 0.075 | 162,580 |
May 14 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.075 | 33,060 |
May 13 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 26,676 |
May 10 2024 | 0.085 | 0.005 | 6.25% | 0.075 | 0.085 | 0.075 | 373,400 |
May 09 2024 | 0.08 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 94,905 |
May 08 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 27,400 |
May 07 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 15,000 |
May 06 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 212,511 |
May 03 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.08 | 65,810 |
May 02 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 27,162 |
May 01 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.08 | 67,500 |
Apr 30 2024 | 0.09 | 0.01 | 12.50% | 0.075 | 0.09 | 0.075 | 583,257 |
Apr 29 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 688,769 |
Apr 26 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.085 | 0.08 | 145,609 |
Apr 25 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.085 | 0.075 | 51,568 |
Apr 24 2024 | 0.08 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 240,028 |
Apr 23 2024 | 0.08 | -0.01 | -11.11% | 0.09 | 0.09 | 0.08 | 227,449 |
Apr 22 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.08 | 244,880 |
Apr 19 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 559,505 |
Apr 18 2024 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 107,425 |
Apr 17 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.08 | 342,701 |