Register for real-time alerts, custom portfolio, and market movers
AVINOCUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.0654 | -0.002158 | -3.19% | 0.067558 | 0.067698 | 0.0654 | 1,198.00 |
| Jun 01 2024 | 0.067558 | 0.004224 | 6.67% | 0.063334 | 0.069 | 0.059471 | 10.00 |
| May 31 2024 | 0.063334 | -0.004666 | -6.86% | 0.068 | 0.068 | 0.063334 | 4,968.00 |
| May 30 2024 | 0.068 | 0.002681 | 4.10% | 0.065319 | 0.068 | 0.065319 | 2,270.00 |
| May 29 2024 | 0.065319 | -0.000198 | -0.30% | 0.065517 | 0.065517 | 0.06512 | 765.00 |
| May 28 2024 | 0.065517 | 0.000198 | 0.30% | 0.065319 | 0.072 | 0.065319 | 0.00 |
| May 27 2024 | 0.065319 | -0.000681 | -1.03% | 0.066508 | 0.066769 | 0.065 | 0.00 |
| May 26 2024 | 0.066 | -0.003136 | -4.54% | 0.069136 | 0.069333 | 0.065 | 10,985.00 |
| May 25 2024 | 0.069136 | -0.000395 | -0.57% | 0.069531 | 0.087212 | 0.069 | 4.00 |
| May 24 2024 | 0.069531 | -0.000469 | -0.67% | 0.070 | 0.070 | 0.069531 | 0.00 |
| May 23 2024 | 0.070 | -0.001109 | -1.56% | 0.071109 | 0.071109 | 0.070 | 0.00 |
| May 22 2024 | 0.071109 | -0.000197 | -0.28% | 0.071306 | 0.071464 | 0.071109 | 139.00 |
| May 21 2024 | 0.071306 | -0.000158 | -0.22% | 0.071464 | 0.071503 | 0.071306 | 0.00 |
| May 20 2024 | 0.071464 | -0.001674 | -2.29% | 0.073081 | 0.073132 | 0.071306 | 0.00 |
| May 19 2024 | 0.073138 | -0.002113 | -2.81% | 0.075251 | 0.075429 | 0.073081 | 0.00 |
| May 18 2024 | 0.075251 | -0.002959 | -3.78% | 0.07821 | 0.079 | 0.066395 | 1,034.00 |
| May 17 2024 | 0.07821 | -0.001972 | -2.46% | 0.080182 | 0.08636 | 0.071201 | 1,055.00 |
| May 16 2024 | 0.080182 | -0.005555 | -6.48% | 0.085737 | 0.088314 | 0.07043 | 1.00 |
| May 15 2024 | 0.085737 | -0.023063 | -21.20% | 0.1088 | 0.1088 | 0.084096 | 26,598.00 |
| May 14 2024 | 0.1088 | 0.003568 | 3.39% | 0.105232 | 0.1088 | 0.090 | 101.00 |
| May 13 2024 | 0.105232 | -0.004932 | -4.48% | 0.109769 | 0.109769 | 0.105232 | 876.00 |
| May 12 2024 | 0.110164 | 0.000164 | 0.15% | 0.110 | 0.110164 | 0.110 | 429.00 |
| May 11 2024 | 0.110 | -0.001507 | -1.35% | 0.111507 | 0.1123 | 0.104922 | 4,642.00 |
| May 10 2024 | 0.111507 | 0.027021 | 31.98% | 0.084486 | 0.117999 | 0.084486 | 1,367.00 |
| May 09 2024 | 0.084486 | -0.016515 | -16.35% | 0.101001 | 0.110 | 0.084486 | 5.00 |
| May 08 2024 | 0.101001 | 0.00000100 | 0.00% | 0.101 | 0.1011 | 0.100301 | 0.00 |
| May 07 2024 | 0.101 | -0.001587 | -1.55% | 0.102587 | 0.10998 | 0.097194 | 449.00 |
| May 06 2024 | 0.102587 | 0.007731 | 8.15% | 0.095054 | 0.102587 | 0.094778 | 370.00 |
| May 05 2024 | 0.094856 | 0.002974 | 3.24% | 0.091882 | 0.094856 | 0.091882 | 5,399.00 |
| May 04 2024 | 0.091882 | -0.002775 | -2.93% | 0.094657 | 0.094657 | 0.091101 | 73.00 |
| May 03 2024 | 0.094657 | -0.002578 | -2.65% | 0.097235 | 0.099999 | 0.090001 | 1,305.00 |
| May 02 2024 | 0.097235 | -0.004841 | -4.74% | 0.102076 | 0.102076 | 0.073533 | 1,737.00 |
| May 01 2024 | 0.102076 | 0.00167 | 1.66% | 0.100406 | 0.1174 | 0.100001 | 1,032.00 |
| Apr 30 2024 | 0.100406 | 0.002775 | 2.84% | 0.097631 | 0.133 | 0.086529 | 35,631.00 |
| Apr 29 2024 | 0.097631 | 0.011331 | 13.13% | 0.08653 | 0.097631 | 0.08653 | 242.00 |
| Apr 28 2024 | 0.0863 | 0.000365 | 0.42% | 0.085935 | 0.086332 | 0.085935 | 313.00 |
| Apr 27 2024 | 0.085935 | 0.002775 | 3.34% | 0.08316 | 0.086 | 0.083141 | 0.00 |
| Apr 26 2024 | 0.08316 | 0.000198 | 0.24% | 0.082962 | 0.08316 | 0.082962 | 432.00 |
| Apr 25 2024 | 0.082962 | 0.000332 | 0.40% | 0.08263 | 0.082962 | 0.08263 | 413.00 |
| Apr 24 2024 | 0.08263 | 0.000263 | 0.32% | 0.082367 | 0.096 | 0.082367 | 1,184.00 |
| Apr 23 2024 | 0.082367 | 0.002367 | 2.96% | 0.080 | 0.098896 | 0.07334 | 1,245.00 |
| Apr 22 2024 | 0.080 | -0.019118 | -19.29% | 0.09892 | 0.09892 | 0.080 | 468.00 |
| Apr 21 2024 | 0.099118 | 0.00938 | 10.45% | 0.089738 | 0.100 | 0.087125 | 290.00 |
| Apr 20 2024 | 0.089738 | -0.000898 | -0.99% | 0.090636 | 0.090636 | 0.084324 | 1,247.00 |
| Apr 19 2024 | 0.090636 | -0.010563 | -10.44% | 0.101199 | 0.101199 | 0.090242 | 535.00 |
| Apr 18 2024 | 0.101199 | 0.013083 | 14.85% | 0.088116 | 0.10599 | 0.08125 | 6,428.00 |
| Apr 17 2024 | 0.088116 | -0.000942 | -1.06% | 0.089058 | 0.089255 | 0.087875 | 1,046.00 |
| Apr 16 2024 | 0.089058 | -0.004142 | -4.44% | 0.0932 | 0.109498 | 0.08124 | 0.00 |
| Apr 15 2024 | 0.0932 | -0.004931 | -5.02% | 0.093 | 0.098622 | 0.0921 | 0.00 |
| Apr 14 2024 | 0.098131 | 0.01612 | 19.66% | 0.082011 | 0.106698 | 0.082011 | 12,674.00 |
| Apr 13 2024 | 0.082011 | -0.016947 | -17.13% | 0.098958 | 0.141661 | 0.082011 | 10,512.00 |
| Apr 12 2024 | 0.098958 | -0.005215 | -5.01% | 0.104173 | 0.104173 | 0.098958 | 565.00 |
| Apr 11 2024 | 0.104173 | 0.000716 | 0.69% | 0.103457 | 0.109846 | 0.102865 | 4,385.00 |
| Apr 10 2024 | 0.103457 | -0.00789 | -7.09% | 0.111347 | 0.111507 | 0.1009 | 1.00 |
| Apr 09 2024 | 0.111347 | 0.010743 | 10.68% | 0.100604 | 0.111766 | 0.100604 | 1,436.00 |
| Apr 08 2024 | 0.100604 | -0.000397 | -0.39% | 0.101001 | 0.111999 | 0.100007 | 2,585.00 |
| Apr 07 2024 | 0.101001 | -0.005599 | -5.25% | 0.1066 | 0.111304 | 0.100 | 69.00 |
| Apr 06 2024 | 0.1066 | -0.007706 | -6.74% | 0.113911 | 0.114679 | 0.104517 | 3,318.00 |
| Apr 05 2024 | 0.114306 | -0.002694 | -2.30% | 0.117 | 0.14695 | 0.114306 | 230.00 |
| Apr 04 2024 | 0.117 | 0.00 | 0.00% | 0.117 | 0.117 | 0.117 | 2.00 |
| Apr 03 2024 | 0.117 | -0.001247 | -1.05% | 0.118247 | 0.118247 | 0.117 | 4.00 |
| Apr 02 2024 | 0.118247 | -0.008485 | -6.70% | 0.126732 | 0.126732 | 0.118054 | 1,107.00 |
| Apr 01 2024 | 0.126732 | -0.012268 | -8.83% | 0.137778 | 0.137778 | 0.126732 | 0.00 |
| Mar 31 2024 | 0.139 | 0.019167 | 15.99% | 0.120 | 0.145 | 0.120 | 346.00 |
| Mar 30 2024 | 0.119833 | -0.002954 | -2.41% | 0.122787 | 0.123005 | 0.113 | 462.00 |
| Mar 29 2024 | 0.122787 | 0.017949 | 17.12% | 0.104838 | 0.130538 | 0.10029 | 4,688.00 |
| Mar 28 2024 | 0.104838 | -0.001183 | -1.12% | 0.106021 | 0.119999 | 0.104246 | 287.00 |
| Mar 27 2024 | 0.106021 | 0.000197 | 0.19% | 0.105824 | 0.129 | 0.105824 | 56.00 |
| Mar 26 2024 | 0.105824 | 0.003824 | 3.75% | 0.102 | 0.115998 | 0.102 | 0.00 |
| Mar 25 2024 | 0.102 | -0.00126 | -1.22% | 0.103063 | 0.118999 | 0.10067 | 417.00 |
| Mar 24 2024 | 0.10326 | 0.000475 | 0.46% | 0.102785 | 0.10893 | 0.102785 | 31.00 |
| Mar 23 2024 | 0.102785 | -0.014677 | -12.50% | 0.117462 | 0.117462 | 0.10211 | 410.00 |
| Mar 22 2024 | 0.117462 | 0.002981 | 2.60% | 0.114481 | 0.117653 | 0.113122 | 2,408.00 |
| Mar 21 2024 | 0.114481 | 0.003568 | 3.22% | 0.110913 | 0.114481 | 0.100289 | 2,054.00 |
| Mar 20 2024 | 0.110913 | 0.010809 | 10.80% | 0.100104 | 0.116997 | 0.100002 | 11,140.00 |
| Mar 19 2024 | 0.100104 | -0.021894 | -17.95% | 0.120 | 0.121999 | 0.08987 | 3,595.00 |
| Mar 18 2024 | 0.121998 | -0.004179 | -3.31% | 0.125943 | 0.125943 | 0.121998 | 0.00 |
| Mar 17 2024 | 0.126177 | 0.009912 | 8.53% | 0.116265 | 0.128 | 0.11259 | 61.00 |
| Mar 16 2024 | 0.116265 | -0.02388 | -17.04% | 0.140145 | 0.140145 | 0.115 | 13,223.00 |
| Mar 15 2024 | 0.140145 | 0.010004 | 7.69% | 0.129888 | 0.143899 | 0.120 | 660.00 |
| Mar 14 2024 | 0.130141 | -0.012687 | -8.88% | 0.142512 | 0.142828 | 0.12831 | 1,475.00 |
| Mar 13 2024 | 0.142828 | -0.001065 | -0.74% | 0.143893 | 0.143893 | 0.135 | 53.00 |
| Mar 12 2024 | 0.143893 | 0.005029 | 3.62% | 0.138864 | 0.144216 | 0.135 | 158.00 |
| Mar 11 2024 | 0.138864 | -0.011136 | -7.42% | 0.14981 | 0.150205 | 0.138567 | 4,852.00 |
| Mar 10 2024 | 0.150 | 0.00019 | 0.13% | 0.14981 | 0.150 | 0.149766 | 331.00 |
| Mar 09 2024 | 0.14981 | 0.00681 | 4.76% | 0.143 | 0.150 | 0.12209 | 19.00 |
| Mar 08 2024 | 0.143 | 0.001758 | 1.24% | 0.141242 | 0.150163 | 0.141242 | 1,556.00 |
| Mar 07 2024 | 0.141242 | 0.001982 | 1.42% | 0.138962 | 0.141242 | 0.138688 | 1,512.00 |
| Mar 06 2024 | 0.13926 | -0.020413 | -12.78% | 0.159673 | 0.159673 | 0.12209 | 1,292.00 |
| Mar 05 2024 | 0.159673 | -0.004961 | -3.01% | 0.164634 | 0.164634 | 0.159673 | 3,814.00 |
