Other OTC - Delayed Quote USD

Avanti Helium Corp. (ARGYF)

0.2850 +0.0051 (+1.82%)
As of 10:48 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.3030 0.3030 0.2840 0.2850 0.2850 5,648
Apr 18, 2024 0.2700 0.2855 0.2700 0.2799 0.2799 92,085
Apr 17, 2024 0.2884 0.2892 0.2751 0.2892 0.2892 114,585
Apr 16, 2024 0.2670 0.2966 0.2670 0.2833 0.2833 17,930
Apr 15, 2024 0.2900 0.2927 0.2831 0.2900 0.2900 15,218
Apr 12, 2024 0.2950 0.2950 0.2896 0.2910 0.2910 90,060
Apr 11, 2024 0.2956 0.2956 0.2910 0.2956 0.2956 39,370
Apr 10, 2024 0.3093 0.3093 0.3000 0.3000 0.3000 24,861
Apr 9, 2024 0.3273 0.3300 0.3100 0.3100 0.3100 60,015
Apr 8, 2024 0.3229 0.3330 0.3158 0.3330 0.3330 70,830
Apr 5, 2024 0.3194 0.3194 0.3040 0.3120 0.3120 50,567
Apr 4, 2024 0.3149 0.3194 0.3143 0.3171 0.3171 1,416
Apr 3, 2024 0.3194 0.3235 0.3117 0.3117 0.3117 11,530
Apr 2, 2024 0.3030 0.3194 0.2900 0.3194 0.3194 101,605
Apr 1, 2024 0.3140 0.3140 0.2787 0.3100 0.3100 26,360
Mar 28, 2024 0.2950 0.3047 0.2950 0.3031 0.3031 27,434
Mar 27, 2024 0.2979 0.3106 0.2908 0.3030 0.3030 187,817
Mar 26, 2024 0.2900 0.3164 0.2892 0.2950 0.2950 31,571
Mar 25, 2024 0.2660 0.3000 0.2660 0.2901 0.2901 3,750
Mar 22, 2024 0.2878 0.2923 0.2831 0.2831 0.2831 10,320
Mar 21, 2024 0.2807 0.2960 0.2807 0.2960 0.2960 4,623
Mar 20, 2024 0.2946 0.2946 0.2836 0.2946 0.2946 12,725
Mar 19, 2024 0.3084 0.3100 0.2869 0.2869 0.2869 3,401
Mar 18, 2024 0.3000 0.3205 0.2989 0.3092 0.3092 61,981
Mar 15, 2024 0.2899 0.3098 0.2899 0.2941 0.2941 36,760
Mar 14, 2024 0.2915 0.2970 0.2850 0.2850 0.2850 44,250
Mar 13, 2024 0.2926 0.2927 0.2900 0.2900 0.2900 12,701
Mar 12, 2024 0.3100 0.3100 0.2796 0.2796 0.2796 92,477
Mar 11, 2024 0.3300 0.3303 0.3100 0.3100 0.3100 32,332
Mar 8, 2024 0.3348 0.3362 0.3273 0.3300 0.3300 16,766
Mar 7, 2024 0.3350 0.3372 0.3300 0.3300 0.3300 8,482
Mar 6, 2024 0.3447 0.3469 0.3310 0.3310 0.3310 9,412
Mar 5, 2024 0.3381 0.3381 0.3300 0.3300 0.3300 14,211
Mar 4, 2024 0.3575 0.3697 0.3360 0.3360 0.3360 28,251
Mar 1, 2024 0.3452 0.3457 0.3452 0.3457 0.3457 18,176
Feb 29, 2024 0.3389 0.3424 0.3389 0.3417 0.3417 4,185
Feb 28, 2024 0.3440 0.3523 0.3372 0.3523 0.3523 30,016
Feb 27, 2024 0.3558 0.3558 0.3376 0.3381 0.3381 6,193
Feb 26, 2024 0.3487 0.3487 0.3402 0.3486 0.3486 5,551
Feb 23, 2024 0.3637 0.3637 0.3441 0.3460 0.3460 2,600
Feb 22, 2024 0.3490 0.3594 0.3451 0.3465 0.3465 7,630
Feb 21, 2024 0.3490 0.3520 0.3490 0.3520 0.3520 13,650
Feb 20, 2024 0.3300 0.3603 0.3280 0.3491 0.3491 9,360
Feb 16, 2024 0.3700 0.3900 0.3600 0.3600 0.3600 14,517
Feb 15, 2024 0.3585 0.3585 0.3463 0.3463 0.3463 1,504
Feb 14, 2024 0.3370 0.3900 0.3370 0.3762 0.3762 6,438
Feb 13, 2024 0.3536 0.3536 0.3536 0.3536 0.3536 -
Feb 12, 2024 0.3550 0.3665 0.3467 0.3536 0.3536 18,142
Feb 9, 2024 0.3492 0.3515 0.3487 0.3515 0.3515 1,490
Feb 8, 2024 0.3374 0.3476 0.3374 0.3392 0.3392 4,150
Feb 7, 2024 0.3400 0.3400 0.3302 0.3375 0.3375 17,840
Feb 6, 2024 0.3330 0.3422 0.3330 0.3400 0.3400 6,252
Feb 5, 2024 0.3110 0.3501 0.3110 0.3321 0.3321 37,640
Feb 2, 2024 0.3162 0.3377 0.3162 0.3340 0.3340 11,125
Feb 1, 2024 0.3500 0.3510 0.3302 0.3302 0.3302 16,071
Jan 31, 2024 0.3466 0.3504 0.3350 0.3350 0.3350 31,259
Jan 30, 2024 0.3450 0.3550 0.3343 0.3425 0.3425 9,351
Jan 29, 2024 0.3650 0.3650 0.3321 0.3367 0.3367 5,019
Jan 26, 2024 0.3020 0.3327 0.3020 0.3322 0.3322 58,810
Jan 25, 2024 0.3300 0.3300 0.3250 0.3300 0.3300 18,571
Jan 24, 2024 0.3350 0.3537 0.3050 0.3197 0.3197 28,810
Jan 23, 2024 0.3250 0.3600 0.3250 0.3404 0.3404 11,785
Jan 22, 2024 0.3553 0.3576 0.3500 0.3500 0.3500 7,490
Jan 19, 2024 0.3610 0.3610 0.3527 0.3528 0.3528 35,575
Jan 18, 2024 0.3585 0.3597 0.3523 0.3563 0.3563 42,710
Jan 17, 2024 0.3547 0.3685 0.3547 0.3648 0.3648 25,850
Jan 16, 2024 0.3330 0.3639 0.3330 0.3639 0.3639 1,195
Jan 12, 2024 0.3625 0.3625 0.3625 0.3625 0.3625 191
Jan 11, 2024 0.3586 0.3750 0.3586 0.3750 0.3750 43,345
Jan 10, 2024 0.3827 0.3827 0.3710 0.3710 0.3710 10,940
Jan 9, 2024 0.3694 0.3816 0.3631 0.3631 0.3631 49,828
Jan 8, 2024 0.3550 0.3619 0.3550 0.3585 0.3585 34,727
Jan 5, 2024 0.3692 0.3842 0.3445 0.3571 0.3571 26,741
Jan 4, 2024 0.3650 0.3936 0.3650 0.3794 0.3794 29,730
Jan 3, 2024 0.3900 0.3900 0.3709 0.3772 0.3772 2,675
Jan 2, 2024 0.3777 0.3981 0.3676 0.3900 0.3900 32,107
Dec 29, 2023 0.3775 0.3798 0.3599 0.3798 0.3798 39,755
Dec 28, 2023 0.3838 0.3838 0.3700 0.3750 0.3750 12,961
Dec 27, 2023 0.3627 0.3728 0.3627 0.3728 0.3728 36,236
Dec 26, 2023 0.3600 0.3728 0.3499 0.3499 0.3499 24,977
Dec 22, 2023 0.3591 0.3650 0.3465 0.3650 0.3650 96,599
Dec 21, 2023 0.3597 0.3700 0.3578 0.3578 0.3578 37,055
Dec 20, 2023 0.3650 0.3700 0.3602 0.3700 0.3700 38,295
Dec 19, 2023 0.3600 0.3728 0.3600 0.3659 0.3659 77,002
Dec 18, 2023 0.3260 0.3580 0.3260 0.3580 0.3580 78,550
Dec 15, 2023 0.3163 0.3385 0.3163 0.3349 0.3349 14,919
Dec 14, 2023 0.3201 0.3469 0.3190 0.3280 0.3280 118,302
Dec 13, 2023 0.2820 0.3183 0.2820 0.3183 0.3183 45,900
Dec 12, 2023 0.2925 0.3048 0.2836 0.3048 0.3048 40,394
Dec 11, 2023 0.2908 0.3031 0.2907 0.2930 0.2930 11,906
Dec 8, 2023 0.2875 0.3031 0.2875 0.3000 0.3000 55,586
Dec 7, 2023 0.2863 0.2999 0.2863 0.2960 0.2960 26,561
Dec 6, 2023 0.2948 0.3020 0.2910 0.2965 0.2965 21,773
Dec 5, 2023 0.2960 0.3020 0.2960 0.2962 0.2962 5,650
Dec 4, 2023 0.2842 0.3132 0.2842 0.3057 0.3057 22,283
Dec 1, 2023 0.2900 0.2900 0.2805 0.2900 0.2900 1,950
Nov 30, 2023 0.2800 0.2909 0.2799 0.2835 0.2835 64,800
Nov 29, 2023 0.2822 0.2822 0.2730 0.2731 0.2731 29,346
Nov 28, 2023 0.2945 0.2945 0.2860 0.2872 0.2872 16,695
Nov 27, 2023 0.2900 0.2974 0.2822 0.2870 0.2870 53,118
Nov 24, 2023 0.2930 0.2949 0.2913 0.2949 0.2949 10,320
Nov 22, 2023 0.2883 0.3000 0.2835 0.2960 0.2960 46,925
Nov 21, 2023 0.2981 0.3055 0.2800 0.2800 0.2800 46,856
Nov 20, 2023 0.2937 0.3136 0.2937 0.3060 0.3060 22,870
Nov 17, 2023 0.2828 0.3075 0.2828 0.3046 0.3046 21,135
Nov 16, 2023 0.2790 0.2867 0.2627 0.2841 0.2841 229,577
Nov 15, 2023 0.3000 0.3000 0.2834 0.2900 0.2900 2,931
Nov 14, 2023 0.2917 0.2985 0.2916 0.2985 0.2985 13,114
Nov 13, 2023 0.3040 0.3041 0.2900 0.2954 0.2954 20,665
Nov 10, 2023 0.2961 0.3004 0.2936 0.2950 0.2950 12,968
Nov 9, 2023 0.3050 0.3078 0.2826 0.2920 0.2920 100,889
Nov 8, 2023 0.3013 0.3181 0.3000 0.3000 0.3000 9,033
Nov 7, 2023 0.3091 0.3111 0.3001 0.3099 0.3099 41,146
Nov 6, 2023 0.3206 0.3206 0.3100 0.3200 0.3200 48,755
Nov 3, 2023 0.3300 0.3428 0.2984 0.3116 0.3116 250,611
Nov 2, 2023 0.3800 0.3851 0.3561 0.3562 0.3562 40,377
Nov 1, 2023 0.3563 0.3800 0.3560 0.3750 0.3750 11,550
Oct 31, 2023 0.3716 0.3716 0.3561 0.3561 0.3561 3,010
Oct 30, 2023 0.3700 0.3718 0.3451 0.3529 0.3529 71,779
Oct 27, 2023 0.3837 0.3837 0.3700 0.3700 0.3700 2,501
Oct 26, 2023 0.3700 0.3800 0.3700 0.3756 0.3756 7,067
Oct 25, 2023 0.3692 0.3802 0.3692 0.3700 0.3700 6,130
Oct 24, 2023 0.3708 0.3708 0.3708 0.3708 0.3708 570
Oct 23, 2023 0.3800 0.3899 0.3651 0.3651 0.3651 5,230
Oct 20, 2023 0.3900 0.4000 0.3750 0.3750 0.3750 34,400
Oct 19, 2023 0.3920 0.3972 0.3900 0.3900 0.3900 7,981
Oct 18, 2023 0.4330 0.4330 0.4020 0.4020 0.4020 9,963
Oct 17, 2023 0.3950 0.4161 0.3932 0.3995 0.3995 14,172
Oct 16, 2023 0.4000 0.4000 0.3800 0.3900 0.3900 19,489
Oct 13, 2023 0.3916 0.3916 0.3893 0.3893 0.3893 700
Oct 12, 2023 0.3851 0.3851 0.3720 0.3720 0.3720 3,420
Oct 11, 2023 0.3751 0.4039 0.3670 0.3975 0.3975 22,950
Oct 10, 2023 0.3796 0.3845 0.3600 0.3793 0.3793 13,910
Oct 9, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 -
Oct 6, 2023 0.3722 0.3868 0.3650 0.3650 0.3650 9,868
Oct 5, 2023 0.3685 0.3685 0.3685 0.3685 0.3685 -
Oct 4, 2023 0.3600 0.3817 0.3600 0.3685 0.3685 8,708
Oct 3, 2023 0.3800 0.3800 0.3694 0.3694 0.3694 18,148
Oct 2, 2023 0.3710 0.3836 0.3710 0.3836 0.3836 5,803
Sep 29, 2023 0.4060 0.4060 0.3880 0.3900 0.3900 7,485
Sep 28, 2023 0.4000 0.4200 0.3934 0.4000 0.4000 2,950
Sep 27, 2023 0.3973 0.4000 0.3598 0.3801 0.3801 71,860
Sep 26, 2023 0.4014 0.4095 0.3950 0.3950 0.3950 6,250
Sep 25, 2023 0.4075 0.4103 0.3934 0.3934 0.3934 9,092
Sep 22, 2023 0.4389 0.4389 0.4034 0.4153 0.4153 4,784
Sep 21, 2023 0.3998 0.4400 0.3998 0.4400 0.4400 29,340
Sep 20, 2023 0.4201 0.4292 0.4140 0.4251 0.4251 35,840
Sep 19, 2023 0.3984 0.4180 0.3984 0.4100 0.4100 7,950
Sep 18, 2023 0.4152 0.4152 0.3920 0.3920 0.3920 5,373
Sep 15, 2023 0.3947 0.3950 0.3842 0.3900 0.3900 17,516
Sep 14, 2023 0.4000 0.4000 0.3830 0.3909 0.3909 16,016
Sep 13, 2023 0.3730 0.4085 0.3730 0.3946 0.3946 3,609
Sep 12, 2023 0.3876 0.4040 0.3775 0.3800 0.3800 32,180
Sep 11, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 5,576
Sep 8, 2023 0.3835 0.3988 0.3797 0.3900 0.3900 53,408
Sep 7, 2023 0.4200 0.4200 0.3889 0.3889 0.3889 17,242
Sep 6, 2023 0.4030 0.4100 0.3926 0.4000 0.4000 33,398
Sep 5, 2023 0.4200 0.4214 0.4036 0.4180 0.4180 53,808
Sep 1, 2023 0.4630 0.4630 0.4088 0.4200 0.4200 86,568
Aug 31, 2023 0.4600 0.4600 0.4176 0.4258 0.4258 38,899
Aug 30, 2023 0.4001 0.4101 0.4001 0.4101 0.4101 13,655
Aug 29, 2023 0.3901 0.4009 0.3900 0.3900 0.3900 12,934
Aug 28, 2023 0.4300 0.4300 0.3938 0.3938 0.3938 20,557
Aug 25, 2023 0.4300 0.4300 0.4025 0.4088 0.4088 4,350
Aug 24, 2023 0.4155 0.4329 0.4074 0.4074 0.4074 47,672
Aug 23, 2023 0.4200 0.4400 0.4200 0.4300 0.4300 103,740
Aug 22, 2023 0.4221 0.4265 0.4186 0.4200 0.4200 2,625
Aug 21, 2023 0.4312 0.4312 0.3900 0.4080 0.4080 20,000
Aug 18, 2023 0.4350 0.4350 0.3890 0.4000 0.4000 100,797
Aug 17, 2023 0.4667 0.4667 0.4304 0.4395 0.4395 41,642
Aug 16, 2023 0.4642 0.4909 0.4520 0.4520 0.4520 85,738
Aug 15, 2023 0.4506 0.5080 0.4506 0.4550 0.4550 24,424
Aug 14, 2023 0.5050 0.5050 0.4521 0.4671 0.4671 43,664
Aug 11, 2023 0.5828 0.5828 0.4827 0.4930 0.4930 129,968
Aug 10, 2023 0.5297 0.5529 0.5175 0.5317 0.5317 142,704
Aug 9, 2023 0.5147 0.5269 0.5147 0.5269 0.5269 13,500
Aug 8, 2023 0.5160 0.5328 0.5160 0.5290 0.5290 22,419
Aug 7, 2023 0.5367 0.5367 0.5300 0.5300 0.5300 13,040
Aug 4, 2023 0.5387 0.5455 0.5279 0.5411 0.5411 11,275
Aug 3, 2023 0.5558 0.5558 0.5100 0.5272 0.5272 25,381
Aug 2, 2023 0.5516 0.5516 0.5208 0.5213 0.5213 99,641
Aug 1, 2023 0.5600 0.5635 0.5558 0.5558 0.5558 83,398
Jul 31, 2023 0.5800 0.5944 0.5653 0.5734 0.5734 47,967
Jul 28, 2023 0.5570 0.5635 0.5115 0.5533 0.5533 177,016
Jul 27, 2023 0.5600 0.6000 0.5415 0.5453 0.5453 754,754
Jul 26, 2023 0.5137 0.5190 0.5000 0.5000 0.5000 8,732
Jul 25, 2023 0.5300 0.5350 0.5177 0.5177 0.5177 51,999
Jul 24, 2023 0.5300 0.5490 0.5230 0.5300 0.5300 19,160
Jul 21, 2023 0.5000 0.5400 0.5000 0.5400 0.5400 30,399
Jul 20, 2023 0.5250 0.5250 0.4836 0.4940 0.4940 12,250
Jul 19, 2023 0.5067 0.5067 0.4845 0.4847 0.4847 13,246
Jul 18, 2023 0.4808 0.5200 0.4752 0.4924 0.4924 78,783
Jul 17, 2023 0.4650 0.4808 0.4650 0.4650 0.4650 8,579
Jul 14, 2023 0.4808 0.4808 0.4732 0.4808 0.4808 5,600
Jul 13, 2023 0.4633 0.4808 0.4633 0.4647 0.4647 2,160
Jul 12, 2023 0.4633 0.5000 0.4527 0.4808 0.4808 64,800
Jul 11, 2023 0.4060 0.4353 0.4060 0.4300 0.4300 23,906
Jul 10, 2023 0.3922 0.4009 0.3922 0.4000 0.4000 3,700
Jul 7, 2023 0.3650 0.3934 0.3650 0.3934 0.3934 475
Jul 6, 2023 0.3468 0.3600 0.3386 0.3465 0.3465 4,303
Jul 5, 2023 0.3735 0.3742 0.3500 0.3510 0.3510 7,250
Jul 3, 2023 0.3518 0.3518 0.3418 0.3418 0.3418 4,763
Jun 30, 2023 0.3373 0.3702 0.3373 0.3600 0.3600 19,241
Jun 29, 2023 0.3462 0.3556 0.3400 0.3494 0.3494 26,351
Jun 28, 2023 0.3570 0.3790 0.3570 0.3570 0.3570 8,745
Jun 27, 2023 0.3633 0.3692 0.3550 0.3640 0.3640 9,303
Jun 26, 2023 0.3530 0.3761 0.3530 0.3697 0.3697 850
Jun 23, 2023 0.3600 0.3735 0.3540 0.3735 0.3735 46,046
Jun 22, 2023 0.3683 0.3720 0.3661 0.3661 0.3661 16,800
Jun 21, 2023 0.3600 0.3751 0.3600 0.3600 0.3600 37,120
Jun 20, 2023 0.3600 0.3800 0.3600 0.3600 0.3600 2,967
Jun 16, 2023 0.3601 0.4048 0.3601 0.3611 0.3611 106,545
Jun 15, 2023 0.3500 0.3743 0.3500 0.3743 0.3743 3,285
Jun 14, 2023 0.3575 0.3639 0.3500 0.3558 0.3558 35,553
Jun 13, 2023 0.3500 0.3515 0.3500 0.3514 0.3514 23,500
Jun 12, 2023 0.3453 0.3600 0.3453 0.3500 0.3500 50,038
Jun 9, 2023 0.3431 0.3520 0.3418 0.3418 0.3418 61,917
Jun 8, 2023 0.3384 0.3465 0.3300 0.3465 0.3465 13,400
Jun 7, 2023 0.3422 0.3441 0.3300 0.3300 0.3300 26,774
Jun 6, 2023 0.3468 0.3500 0.3422 0.3450 0.3450 2,953
Jun 5, 2023 0.3837 0.3837 0.3484 0.3500 0.3500 38,862
Jun 2, 2023 0.3689 0.3750 0.3516 0.3626 0.3626 15,555
Jun 1, 2023 0.3741 0.3795 0.3607 0.3641 0.3641 89,841
May 31, 2023 0.3550 0.3576 0.3550 0.3576 0.3576 2,155
May 30, 2023 0.3632 0.3750 0.3550 0.3600 0.3600 30,170
May 26, 2023 0.3996 0.3996 0.3638 0.3700 0.3700 9,130
May 25, 2023 0.3858 0.3899 0.3836 0.3899 0.3899 13,268
May 24, 2023 0.4143 0.4143 0.3722 0.3867 0.3867 9,261
May 23, 2023 0.3994 0.4180 0.3963 0.4153 0.4153 21,525
May 22, 2023 0.3678 0.4084 0.3678 0.4084 0.4084 800
May 19, 2023 0.3755 0.4215 0.3755 0.4047 0.4047 29,101
May 18, 2023 0.3957 0.4000 0.3857 0.3857 0.3857 15,129
May 17, 2023 0.3941 0.4080 0.3823 0.3939 0.3939 38,060
May 16, 2023 0.3852 0.3950 0.3712 0.3799 0.3799 51,303
May 15, 2023 0.3752 0.3752 0.3540 0.3712 0.3712 22,150
May 12, 2023 0.3414 0.3712 0.3414 0.3630 0.3630 6,952
May 11, 2023 0.4000 0.4000 0.3677 0.3746 0.3746 1,667
May 10, 2023 0.3882 0.4034 0.3882 0.4034 0.4034 2,000
May 9, 2023 0.3700 0.4088 0.3700 0.3878 0.3878 10,487
May 8, 2023 0.3581 0.3653 0.3581 0.3653 0.3653 541
May 5, 2023 0.3769 0.3814 0.3550 0.3583 0.3583 11,265
May 4, 2023 0.3872 0.3880 0.3735 0.3765 0.3765 51,206
May 3, 2023 0.3863 0.3879 0.3863 0.3879 0.3879 1,015
May 2, 2023 0.3876 0.3940 0.3659 0.3879 0.3879 32,774
May 1, 2023 0.4140 0.4140 0.3889 0.3950 0.3950 7,403
Apr 28, 2023 0.4000 0.4143 0.4000 0.4143 0.4143 8,707
Apr 27, 2023 0.4159 0.4290 0.4000 0.4243 0.4243 27,045
Apr 26, 2023 0.4187 0.4260 0.4150 0.4150 0.4150 5,700
Apr 25, 2023 0.4448 0.4448 0.4218 0.4218 0.4218 2,000
Apr 24, 2023 0.4481 0.4481 0.4481 0.4481 0.4481 100
Apr 21, 2023 0.4640 0.4640 0.4200 0.4478 0.4478 3,350
Apr 20, 2023 0.4200 0.4350 0.4200 0.4350 0.4350 13,415
Apr 19, 2023 0.4230 0.4274 0.4200 0.4274 0.4274 1,194

Related Tickers

RHCCF Royal Helium Ltd.
0.1062
+1.05%
 
TTLHF Total Helium Ltd.
0.0415
0.00%
 
DME.V Desert Mountain Energy Corp.
0.2400
0.00%
 
ATHOF Athabasca Oil Corporation
3.7000
+0.27%
 
HEVI.V Helium Evolution Incorporated
0.1900
+5.56%
 
AOI.TO Africa Oil Corp.
2.4250
-1.83%
 
MNR Mach Natural Resources LP
20.30
+0.59%
 
SBOW SilverBow Resources, Inc.
30.34
+2.26%
 
CNX CNX Resources Corporation
23.87
+0.72%
 
NEXT NextDecade Corporation
6.12
+2.95%