AVH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.126 | -0.004 | -3.08% | 0.128 | 0.128 | 0.122 | 10,675 |
Jun 13 2024 | 0.13 | -0.021 | -13.91% | 0.136 | 0.144 | 0.13 | 11,100 |
Jun 12 2024 | 0.151 | 0.009 | 6.34% | 0.137 | 0.151 | 0.137 | 16,550 |
Jun 11 2024 | 0.142 | -0.001 | -0.70% | 0.142 | 0.142 | 0.142 | 1,500 |
Jun 10 2024 | 0.143 | -0.022 | -13.33% | 0.149 | 0.149 | 0.143 | 5,001 |
Jun 07 2024 | 0.165 | -0.003 | -1.79% | 0.157 | 0.165 | 0.157 | 11,600 |
Jun 06 2024 | 0.168 | -0.012 | -6.67% | 0.162 | 0.168 | 0.159 | 15,118 |
Jun 05 2024 | 0.18 | 0.005 | 2.86% | 0.148 | 0.18 | 0.148 | 43,000 |
Jun 04 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0.00 |
Jun 03 2024 | 0.175 | -0.013 | -6.91% | 0.186 | 0.186 | 0.174 | 7,200 |
May 31 2024 | 0.188 | 0.022 | 13.25% | 0.188 | 0.188 | 0.188 | 40 |
May 30 2024 | 0.166 | -0.013 | -7.26% | 0.173 | 0.173 | 0.151 | 5,000 |
May 29 2024 | 0.179 | -0.009 | -4.79% | 0.18 | 0.18 | 0.169 | 10,550 |
May 28 2024 | 0.188 | -0.011 | -5.53% | 0.20 | 0.21 | 0.188 | 74,904 |
May 27 2024 | 0.199 | 0.00 | 0.00% | 0.199 | 0.199 | 0.199 | 0.00 |
May 24 2024 | 0.199 | 0.016 | 8.74% | 0.179 | 0.199 | 0.169 | 69,928 |
May 23 2024 | 0.183 | -0.101 | -35.56% | 0.232 | 0.26 | 0.182 | 205,181 |
May 22 2024 | 0.284 | 0.161 | 130.89% | 0.169 | 0.492 | 0.169 | 446,598 |
May 21 2024 | 0.123 | -0.022 | -15.17% | 0.153 | 0.161 | 0.123 | 48,200 |
May 20 2024 | 0.145 | -0.225 | -60.81% | 0.294 | 0.30 | 0.145 | 73,241 |
May 17 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0.00 |
May 16 2024 | 0.37 | -0.03 | -7.50% | 0.37 | 0.37 | 0.37 | 500 |
May 15 2024 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 0.40 | 8,000 |
May 14 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0.00 |
May 13 2024 | 0.42 | -0.095 | -18.45% | 0.50 | 0.50 | 0.42 | 12,400 |
May 10 2024 | 0.515 | -0.045 | -8.04% | 0.515 | 0.515 | 0.515 | 1,900 |
May 09 2024 | 0.56 | 0.01 | 1.82% | 0.56 | 0.56 | 0.56 | 25,881 |
May 08 2024 | 0.55 | 0.084 | 18.03% | 0.55 | 0.55 | 0.55 | 250 |
May 07 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
May 06 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
May 03 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
May 02 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
Apr 30 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
Apr 29 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
Apr 26 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
Apr 25 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
Apr 24 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
Apr 23 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
Apr 22 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
Apr 19 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
Apr 18 2024 | 0.466 | 0.00 | 0.00% | 0.466 | 0.466 | 0.466 | 0.00 |
Apr 17 2024 | 0.466 | -0.014 | -2.92% | 0.466 | 0.466 | 0.466 | 500 |
Apr 16 2024 | 0.48 | -0.07 | -12.73% | 0.48 | 0.48 | 0.48 | 90 |
Apr 15 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
Apr 12 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
Apr 11 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
Apr 10 2024 | 0.55 | 0.025 | 4.76% | 0.55 | 0.55 | 0.55 | 100 |
Apr 09 2024 | 0.525 | 0.00 | 0.00% | 0.525 | 0.525 | 0.525 | 0.00 |
Apr 08 2024 | 0.525 | -0.005 | -0.94% | 0.525 | 0.525 | 0.525 | 1,600 |
Apr 05 2024 | 0.53 | -0.01 | -1.85% | 0.53 | 0.53 | 0.53 | 180 |
Apr 04 2024 | 0.54 | 0.01 | 1.89% | 0.54 | 0.54 | 0.54 | 150 |
Apr 03 2024 | 0.53 | 0.025 | 4.95% | 0.53 | 0.53 | 0.53 | 250 |
Apr 02 2024 | 0.505 | -0.005 | -0.98% | 0.505 | 0.505 | 0.505 | 1,001 |
Mar 28 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
Mar 27 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
Mar 26 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
Mar 25 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
Mar 22 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
Mar 21 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
Mar 20 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
Mar 19 2024 | 0.51 | -0.025 | -4.67% | 0.50 | 0.51 | 0.50 | 5,200 |
Mar 18 2024 | 0.535 | 0.00 | 0.00% | 0.535 | 0.535 | 0.535 | 0.00 |