Arvana Inc (PK) (AVNI)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2999 | 99.9666666667 | 0.3 | 0.5999 | 0.3 | 1117 | 0.39464598 | CS |
| 4 | 0.2029 | 51.1083123426 | 0.397 | 0.6 | 0.2851 | 2218 | 0.39647199 | CS |
| 12 | -0.0001 | -0.0166666666667 | 0.6 | 0.6 | 0.2502 | 3116 | 0.39580431 | CS |
| 26 | 0.2999 | 99.9666666667 | 0.3 | 0.655 | 0.14 | 5041 | 0.3697699 | CS |
| 52 | 0.1509 | 33.6080178174 | 0.449 | 0.655 | 0.111 | 4552 | 0.37662386 | CS |
| 156 | 0.5552512 | 1243.59714035 | 0.0446488 | 1.03 | 0.0443156 | 7302 | 0.41671626 | CS |
| 260 | 0.54992 | 1100.28011204 | 0.04998 | 1.03 | 0.028322 | 9414 | 0.38365021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851200 | 0.5999 | 0.0955 | 18.93 | 0.5 | 0.5999 | 0.5 | 860 |
| 1742592540 | 0.5044 | 0.1044 | 26.10 | 0.5999 | 0.5999 | 0.5044 | 269 |
| 1742505960 | 0.4 | 0.1 | 33.33 | 0.35 | 0.4 | 0.33255 | 3678 |
| 1742419800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1742333400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1742246400 | 0.3 | 0.0149 | 5.23 | 0.3 | 0.3 | 0.3 | 520 |
| 1741987680 | 0.2851 | -0.2349 | -45.17 | 0.4 | 0.4 | 0.2851 | 7195 |
| 1741901340 | 0.52 | 0.007184 | 1.40 | 0.52 | 0.52 | 0.52 | 223 |
| 1741814940 | 0.512816 | -0.038208 | -6.93 | 0.5999 | 0.5999 | 0.512816 | 2050 |
| 1741728480 | 0.551024 | -0.008788 | -1.57 | 0.559824 | 0.5999 | 0.3 | 4639 |
| 1741641600 | 0.559812 | 0.259812 | 86.60 | 0.6 | 0.6 | 0.559812 | 3991 |
| 1741386540 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741300140 | 0.3 | -0.077 | -20.42 | 0.3869 | 0.5639999 | 0.3 | 8296 |
| 1741213200 | 0.377 | 0 | 0.00 | 0.377 | 0.377 | 0.377 | 0 |
| 1741126800 | 0.377 | -0.013 | -3.33 | 0.377 | 0.377 | 0.377 | 1040 |
| 1741040760 | 0.39 | -0.007 | -1.76 | 0.397 | 0.397 | 0.39 | 796 |
| 1740781260 | 0.397 | 0 | 0.00 | 0.397 | 0.397 | 0.397 | 120 |
| 1740695340 | 0.397 | 0 | 0.00 | 0.397 | 0.397 | 0.397 | 180 |
| 1740608400 | 0.397 | -0.003 | -0.75 | 0.397 | 0.397 | 0.397 | 275 |
| 1740522120 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740435720 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740176520 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740090120 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740003720 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739917320 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739571720 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739485320 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739398920 | 0.4 | 0.12891 | 47.55 | 0.4 | 0.4 | 0.4 | 500 |
| 1739312940 | 0.27109 | -0.12891 | -32.23 | 0.27109 | 0.27109 | 0.27109 | 1125 |
| 1739226480 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1738967280 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1738880880 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1738794480 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1738708080 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1738621680 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1738362480 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1738276080 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1738189680 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1738103280 | 0.4 | 0.1498 | 59.87 | 0.4 | 0.4 | 0.4 | 5000 |
| 1738016820 | 0.2502 | -0.01009 | -3.88 | 0.2502 | 0.2502 | 0.2502 | 500 |
| 1737757440 | 0.26029 | -0.13971 | -34.93 | 0.4099999 | 0.4099999 | 0.2503 | 1500 |
| 1737671220 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1737584820 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1737498420 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1737152820 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1737066420 | 0.4 | 0.11 | 37.93 | 0.4 | 0.4 | 0.4 | 500 |
| 1736979720 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1000 |
| 1736893380 | 0.29 | -0.16 | -35.56 | 0.4 | 0.4 | 0.29 | 24060 |
| 1736806800 | 0.45 | -0.08 | -15.09 | 0.45 | 0.452 | 0.45 | 5380 |
| 1736547720 | 0.53 | -0.01 | -1.85 | 0.512 | 0.53 | 0.2901 | 2500 |
| 1736375340 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1736288940 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 1005 |
| 1736202360 | 0.54 | -0.0535 | -9.01 | 0.4502 | 0.54 | 0.4502 | 10230 |
| 1735943160 | 0.5935 | 0 | 0.00 | 0.5935 | 0.5935 | 0.5935 | 0 |
| 1735856760 | 0.5935 | 0 | 0.00 | 0.5935 | 0.5935 | 0.5935 | 0 |
| 1735683960 | 0.5935 | -0.0065 | -1.08 | 0.5935 | 0.5935 | 0.5935 | 400 |
| 1735597740 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.4502 | 3400 |
| 1735338000 | 0.6 | 0.0749 | 14.26 | 0.6 | 0.6 | 0.6 | 1200 |
| 1735252020 | 0.5251 | -0.1299 | -19.83 | 0.5251 | 0.5251 | 0.5251 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
