ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
US Tech 100
18,518.80
0.00%
Dow Jones
40,589.34
1.64%
Brent Oil
80.425
-0.19%
Bitcoin
69,550.19
2.58%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Avenir Wellness Solutions Inc (QB) (AVRW)

  7. Avenir Wellness Solutions Inc (QB) (AVRW) Historical

AVRW Avenir Wellness Solutions Inc (QB)

0.04
0.006 (17.65%)
Jul 26 2024 - Closed
Delayed by 15 minutes

AVRW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.04 0.006 17.65% 0.031 0.04 0.031 39,250
Jul 25 2024 0.034 0.00 0.00% 0.0395 0.0395 0.034 5,635
Jul 24 2024 0.034 -0.0021 -5.82% 0.0395 0.0395 0.034 5,000
Jul 23 2024 0.0361 0.00 0.00% 0.0361 0.0361 0.0361 0
Jul 22 2024 0.0361 -0.0069 -16.05% 0.0499 0.0499 0.034 16,006
Jul 19 2024 0.043 0.002 4.88% 0.04535 0.04535 0.036 28,005
Jul 18 2024 0.041 0.0078 23.49% 0.0391 0.0548 0.035 48,697
Jul 17 2024 0.0332 0.00 0.00% 0.0391 0.0391 0.0332 5,076
Jul 16 2024 0.0332 -0.0068 -17.00% 0.03905 0.045 0.0332 37,750
Jul 15 2024 0.04 0.007 21.21% 0.03905 0.04 0.03905 700
Jul 12 2024 0.033 -0.012 -26.67% 0.04115 0.04115 0.033 574
Jul 11 2024 0.045 0.0128 39.75% 0.039 0.045 0.033 13,428
Jul 10 2024 0.0322 -0.0096 -22.97% 0.0386 0.0386 0.0322 5,040
Jul 09 2024 0.0418 0.00064 1.55% 0.0418 0.0418 0.0418 3,000
Jul 08 2024 0.04116 -0.00059 -1.41% 0.032 0.0418 0.032 2,618
Jul 05 2024 0.04175 -0.00075 -1.76% 0.04 0.044 0.036 52,744
Jul 03 2024 0.0425 -0.0073 -14.66% 0.0425 0.0425 0.0425 4,201
Jul 02 2024 0.0498 0.0048 10.67% 0.0498 0.0498 0.0498 29,803
Jul 01 2024 0.045 -0.0069 -13.29% 0.045 0.0463 0.04 15,230
Jun 28 2024 0.0519 0.0019 3.80% 0.0459 0.0519 0.0459 13,000
Jun 27 2024 0.05 0.001 2.04% 0.05 0.05 0.05 10,636
Jun 26 2024 0.049 0.00 0.00% 0.04 0.049 0.04 31,105
Jun 25 2024 0.049 0.00225 4.81% 0.04 0.049 0.04 3,330
Jun 24 2024 0.04675 -0.00315 -6.31% 0.041 0.04675 0.033 47,400
Jun 21 2024 0.0499 0.0083 19.95% 0.0493 0.0499 0.0493 3,470
Jun 20 2024 0.0416 0.0006 1.46% 0.04345 0.0535 0.0415 29,340
Jun 18 2024 0.041 0.0086 26.54% 0.0421 0.0421 0.041 1,000
Jun 17 2024 0.0324 -0.0215 -39.89% 0.05 0.05 0.0324 11,400
Jun 14 2024 0.0539 0.0039 7.80% 0.0453 0.0539 0.0407 52,850
Jun 13 2024 0.05 0.0047 10.38% 0.0406 0.05 0.0406 5,250
Jun 12 2024 0.0453 0.00 0.00% 0.0453 0.0453 0.0453 0
Jun 11 2024 0.0453 0.00 0.00% 0.0453 0.0453 0.0453 7,090
Jun 10 2024 0.0453 -0.0047 -9.40% 0.0407 0.05 0.0407 1,823
Jun 07 2024 0.05 0.0011 2.25% 0.0545 0.0545 0.05 21,110
Jun 06 2024 0.0489 0.0069 16.43% 0.045 0.0497 0.04215 72,080
Jun 05 2024 0.042 0.01 31.25% 0.04 0.0454 0.04 55,766
Jun 04 2024 0.032 -0.0169 -34.56% 0.045 0.045 0.0311 132,300
Jun 03 2024 0.0489 0.01 25.71% 0.039 0.049 0.03505 113,656
May 31 2024 0.0389 0.00 0.00% 0.0389 0.0389 0.0389 0
May 30 2024 0.0389 0.00 0.00% 0.03445 0.0389 0.03445 12,140
May 29 2024 0.0389 -0.0001 -0.26% 0.0301 0.0389 0.03 41,660
May 28 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0
May 24 2024 0.039 0.00 0.00% 0.039 0.039 0.03 20,700
May 23 2024 0.039 0.0001 0.26% 0.036775 0.039 0.0345 16,000
May 22 2024 0.0389 0.0069 21.56% 0.039 0.039 0.03445 22,000
May 21 2024 0.032 -0.005 -13.51% 0.0355 0.039 0.032 102,720
May 20 2024 0.037 -0.0069 -15.72% 0.0393 0.0393 0.0201 475,552
May 17 2024 0.0439 0.00515 13.29% 0.0332 0.0439 0.033 15,167
May 16 2024 0.03875 0.00 0.00% 0.03875 0.03875 0.03875 0
May 15 2024 0.03875 0.00565 17.07% 0.0443 0.0443 0.03875 2,050
May 14 2024 0.0331 0.00 0.00% 0.0331 0.0331 0.0331 175
May 13 2024 0.0331 0.00 0.00% 0.0331 0.045 0.0331 39,226
May 10 2024 0.0331 0.00 0.00% 0.0331 0.0331 0.0331 275
May 09 2024 0.0331 -0.00357 -9.74% 0.0331 0.0331 0.0331 500
May 08 2024 0.03667 0.00 0.00% 0.03667 0.03667 0.03667 0
May 07 2024 0.03667 0.00357 10.79% 0.03905 0.03905 0.0331 1,641
May 06 2024 0.0331 -0.0059 -15.13% 0.045 0.045 0.0331 3,600
May 03 2024 0.039 0.006 18.18% 0.04 0.04 0.0331 31,705
May 02 2024 0.033 0.00 0.00% 0.03905 0.03905 0.033 1,900
May 01 2024 0.033 -0.00575 -14.84% 0.0381 0.0381 0.033 3,873
Apr 30 2024 0.03875 -0.00625 -13.89% 0.0355 0.0456 0.0355 5,825

Your Recent History

USOTC
AVRW
Avenir Wellness Solutions (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved