AVH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 15 2024 | 0.535 | 0.00 | 0.00% | 0.535 | 0.535 | 0.535 | 0.00 |
Mar 14 2024 | 0.535 | 0.00 | 0.00% | 0.535 | 0.535 | 0.535 | 0.00 |
Mar 13 2024 | 0.535 | -0.015 | -2.73% | 0.535 | 0.535 | 0.535 | 222 |
Mar 12 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
Mar 11 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
Mar 08 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
Mar 07 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
Mar 06 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
Mar 05 2024 | 0.55 | -0.01 | -1.79% | 0.55 | 0.55 | 0.55 | 100 |
Mar 04 2024 | 0.56 | 0.01 | 1.82% | 0.56 | 0.56 | 0.56 | 90 |
Mar 01 2024 | 0.55 | -0.05 | -8.33% | 0.58 | 0.58 | 0.55 | 5,000 |
Feb 29 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.00 |
Feb 28 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.00 |
Feb 27 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.00 |
Feb 26 2024 | 0.60 | -0.07 | -10.45% | 0.605 | 0.615 | 0.595 | 5,600 |