AVNT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 688,769 |
Apr 26 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
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 |
Apr 16 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 250,734 |
Apr 15 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 295,237 |
Apr 12 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 13,000 |
Apr 11 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 185,000 |
Apr 10 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 598,000 |
Apr 09 2024 | 0.09 | 0.00 | 0.00% | 0.085 | 0.09 | 0.085 | 111,181 |
Apr 08 2024 | 0.09 | -0.015 | -14.29% | 0.10 | 0.10 | 0.085 | 985,424 |
Apr 05 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 153,178 |
Apr 04 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.11 | 0.105 | 310,020 |
Apr 03 2024 | 0.10 | 0.01 | 11.11% | 0.095 | 0.10 | 0.095 | 365,227 |
Apr 02 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 192,438 |
Apr 01 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 293,718 |
Mar 28 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 68,549 |
Mar 27 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 38,711 |
Mar 26 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 7,495 |
Mar 25 2024 | 0.095 | -0.005 | -5.00% | 0.105 | 0.105 | 0.09 | 61,306 |
Mar 22 2024 | 0.10 | 0.01 | 11.11% | 0.095 | 0.10 | 0.09 | 198,935 |
Mar 21 2024 | 0.09 | -0.01 | -10.00% | 0.10 | 0.10 | 0.09 | 92,111 |
Mar 20 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.095 | 259,775 |
Mar 19 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 22,931 |
Mar 18 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.08 | 653,348 |
Mar 15 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 3,500 |
Mar 14 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 44,192 |
Mar 13 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 270,139 |
Mar 12 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 20,700 |
Mar 11 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.10 | 252,497 |
Mar 08 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.105 | 0.10 | 75,280 |
Mar 07 2024 | 0.105 | 0.00 | 0.00% | 0.10 | 0.105 | 0.10 | 20,521 |
Mar 06 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 78,195 |
Mar 05 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.115 | 0.105 | 57,400 |
Mar 04 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.115 | 0.11 | 122,111 |
Mar 01 2024 | 0.105 | -0.01 | -8.70% | 0.115 | 0.115 | 0.105 | 84,609 |