UK Markets closed

Avanti Energy Inc. (ARGYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.9357+0.0395 (+4.41%)
At close: 03:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.91010.94580.90230.93570.935740,590
19 May 20220.94000.94000.86800.89620.896234,805
18 May 20220.91000.94640.87490.88170.881746,596
17 May 20220.94000.94000.90790.91100.911011,294
16 May 20220.86200.94990.86200.92380.923812,779
13 May 20220.95510.95750.89310.90000.900034,437
12 May 20220.91000.91680.84160.86000.860076,879
11 May 20220.95300.98780.89830.90400.9040104,070
10 May 20221.01001.02000.94000.94820.9482161,735
09 May 20221.03791.03900.95980.96530.965379,538
06 May 20221.02001.07201.02001.07201.072049,370
05 May 20221.16001.16001.04001.06001.060024,127
04 May 20221.08321.12001.06501.12001.120029,707
03 May 20221.09001.09881.07001.09201.092042,089
02 May 20221.16001.21001.10001.10001.100079,406
29 Apr 20221.20001.23201.18501.19001.190077,587
28 Apr 20221.27001.27001.19001.20001.200078,935
27 Apr 20221.24441.26201.23071.23071.230712,606
26 Apr 20221.30001.30001.23001.23001.230040,866
25 Apr 20221.25001.29001.21001.29001.290028,800
22 Apr 20221.12201.30001.12201.27001.270090,540
21 Apr 20221.22801.24001.11021.15001.1500109,646
20 Apr 20221.29851.29851.19001.21001.210092,351
19 Apr 20221.35001.35001.25501.25501.255080,444
18 Apr 20221.23661.36181.20001.31521.3152212,282
14 Apr 20221.29001.29001.16001.20001.2000189,238
13 Apr 20221.10001.27001.10001.24001.2400294,118
12 Apr 20221.09001.09001.02001.04001.040066,961
11 Apr 20221.04001.10001.01001.07051.070579,645
08 Apr 20221.05001.08001.02001.06001.060021,237
07 Apr 20221.10001.10000.99311.04001.040038,604
06 Apr 20221.01581.07001.01581.05101.051065,720
05 Apr 20221.02001.05000.99301.00001.000071,874
04 Apr 20221.09001.09000.99001.02001.020058,625
01 Apr 20221.10001.10000.99071.01001.010038,651
31 Mar 20221.06001.08801.03001.04001.040051,100
30 Mar 20221.20001.20001.07001.08951.0895194,789
29 Mar 20221.08131.11401.03751.10001.100063,943
28 Mar 20221.00621.09000.97301.05051.050570,470
25 Mar 20220.98761.08000.97001.02001.0200237,706
24 Mar 20220.98000.98640.90070.97500.975039,051
23 Mar 20220.87510.92620.87510.92500.925072,237
22 Mar 20220.87200.90000.86700.88670.8867103,545
21 Mar 20220.89370.92690.85350.87890.878986,769
18 Mar 20220.91000.93980.87900.91890.918935,552
17 Mar 20220.91000.91460.86820.90000.900092,448
16 Mar 20220.92000.95000.88250.90980.909854,053
15 Mar 20220.88000.91400.83860.91400.9140299,348
14 Mar 20220.98000.98000.83950.83950.8395133,302
11 Mar 20220.94760.94760.86850.93990.9399227,837
10 Mar 20221.03001.03000.92790.94480.944881,751
09 Mar 20221.02001.02000.95000.95030.950363,139
08 Mar 20220.98900.98900.93120.96000.960065,670
07 Mar 20220.94680.98000.92330.93500.935037,059
04 Mar 20221.05001.05000.95250.98900.989067,268
03 Mar 20221.02501.03951.00001.01001.010076,575
02 Mar 20220.97501.05000.95841.02001.0200160,430
01 Mar 20220.99510.99510.93000.95300.953099,575
28 Feb 20220.97300.99600.95470.96000.960076,879
25 Feb 20220.99621.00000.96000.96810.9681137,463
24 Feb 20220.99200.99200.91050.97600.9760108,058
23 Feb 20221.10001.10000.97260.99200.9920332,968
22 Feb 20221.29001.30001.11001.13001.1300159,250
18 Feb 20221.28001.29001.17101.22001.2200134,972
17 Feb 20221.23001.33001.19951.20001.2000126,527
16 Feb 20221.30001.31711.21001.25001.2500230,691
15 Feb 20221.35001.35001.23001.25951.2595263,427
14 Feb 20221.35001.35001.25001.29001.2900274,983
11 Feb 20221.24501.29001.22001.25001.250045,244
10 Feb 20221.25501.30001.21001.25051.250564,150
09 Feb 20221.31001.31201.21001.26001.260043,099
08 Feb 20221.30001.30001.25001.30001.300055,122
07 Feb 20221.25001.29791.19291.27001.270058,988
04 Feb 20220.92501.25000.92501.18001.180060,751
03 Feb 20221.00001.04000.96931.00001.000034,142
02 Feb 20221.04071.05001.01001.01001.010038,242
01 Feb 20221.03001.04201.03001.04001.04007,667
31 Jan 20220.95001.04000.95001.03001.030028,786
28 Jan 20220.97701.00580.97620.98440.984411,545
27 Jan 20221.11001.11000.97110.97110.971111,263
26 Jan 20221.08481.08481.01001.03001.03008,110
25 Jan 20220.97501.04000.97501.02701.027014,218
24 Jan 20221.11701.11701.00001.03611.036145,948
21 Jan 20221.15001.15001.03001.09001.090052,007
20 Jan 20221.13001.21801.12001.15001.150074,827
19 Jan 20221.29001.29001.20641.21001.210015,976
18 Jan 20221.23001.25001.19711.22001.220026,215
14 Jan 20221.22001.24001.22001.23201.232011,266
13 Jan 20221.22001.22651.22001.22001.22003,047
12 Jan 20221.24001.24001.22001.23501.23506,449
11 Jan 20221.28001.28001.21101.24001.240022,711
10 Jan 20221.26001.26001.22001.22101.22103,443
07 Jan 20221.33001.33001.26001.27001.270047,241
06 Jan 20221.34001.35001.25001.25001.250043,217
05 Jan 20221.38001.46001.32001.33001.330087,915
04 Jan 20221.26001.40201.26001.33001.3300149,560
03 Jan 20221.38001.38001.24101.25001.250024,659
31 Dec 20211.28001.31301.27001.29001.290093,527
30 Dec 20211.15001.31001.14001.26241.262486,954
29 Dec 20211.14001.22001.14001.17001.170034,681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...