Arvana Inc. (AVNI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5000

-0.1400

(-21.87%)

At close: 11:49AM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,550
May 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 17, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
May 13, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
May 10, 2024	0.5200	0.6250	0.5200	0.6250	0.6250	1,500
May 09, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
May 08, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
May 07, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
May 06, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
May 03, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
May 02, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
May 01, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 30, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 29, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 26, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 25, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 24, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 23, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 22, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 19, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 18, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 17, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 16, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 15, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 12, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 11, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 10, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 09, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 08, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 05, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 04, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 03, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 02, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 01, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Mar 28, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Mar 27, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Mar 26, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Mar 25, 2024	0.4490	0.4980	0.4000	0.4980	0.4980	6,974
Mar 22, 2024	0.4020	0.4980	0.4000	0.4980	0.4980	26,000
Mar 21, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 20, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,800
Mar 19, 2024	0.6900	0.6949	0.6000	0.6400	0.6400	5,270
Mar 18, 2024	0.5100	0.6999	0.5100	0.6882	0.6882	8,405
Mar 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Mar 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	700
Mar 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,034
Mar 07, 2024	0.6400	0.6400	0.5800	0.5800	0.5800	3,000
Mar 06, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 05, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 04, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 01, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,755
Feb 29, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	2,420
Feb 28, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 27, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
Feb 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Feb 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Feb 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 09, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 07, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 06, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	900
Feb 02, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 01, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 31, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 29, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	4,851
Jan 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
Jan 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	250
Jan 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,000
Jan 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,000
Jan 19, 2024	0.7000	0.7500	0.6900	0.7500	0.7500	10,456
Jan 18, 2024	0.7100	0.8500	0.4300	0.5000	0.5000	35,239
Jan 17, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	13,000
Jan 16, 2024	0.9700	0.9700	0.9300	0.9300	0.9300	3,600
Jan 12, 2024	0.9400	0.9700	0.9400	0.9700	0.9700	5,300
Jan 11, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	2,500
Jan 10, 2024	1.0000	1.0000	0.9000	0.9000	0.9000	4,900
Jan 09, 2024	0.9300	1.0300	0.9300	0.9500	0.9500	14,650
Jan 08, 2024	0.9003	0.9700	0.9003	0.9003	0.9003	22,134
Jan 05, 2024	0.7700	1.0000	0.7700	0.9301	0.9301	88,772
Jan 04, 2024	0.7700	0.7700	0.7101	0.7161	0.7161	2,910
Jan 03, 2024	0.6990	0.7100	0.6990	0.7100	0.7100	21,691
Jan 02, 2024	0.6000	0.7000	0.6000	0.6800	0.6800	85,652
Dec 29, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 28, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7332-0.0010(-0.14%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD95,259.48+297.58(+0.31%)

Arvana Inc. (AVNI)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7332
-0.0010(-0.14%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
95,259.48
+297.58(+0.31%)