Arvana Inc. (AVNI)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.6250

0.0000

(0.00%)

At close: 11:52AM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
27 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
26 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
25 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	100
24 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
21 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
20 Jun 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
18 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
17 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
14 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	800
13 Jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,930
10 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Jun 2024	0.4000	0.4500	0.4000	0.4500	0.4500	3,230
06 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
05 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
04 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
03 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
31 May 2024	0.4500	0.4500	0.4000	0.4500	0.4500	13,500
30 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	600
29 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	175
28 May 2024	0.5524	0.5524	0.5524	0.5524	0.5524	100
24 May 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
23 May 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
22 May 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
21 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,550
20 May 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
17 May 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
16 May 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
15 May 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
14 May 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
13 May 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
10 May 2024	0.5200	0.6250	0.5200	0.6250	0.6250	1,500
09 May 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
08 May 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
07 May 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
06 May 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
03 May 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
02 May 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
01 May 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
30 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
29 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
26 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
25 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
24 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
23 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
22 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
19 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
18 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
17 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
16 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
15 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
12 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
11 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
10 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
09 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
08 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
05 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
04 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
03 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
02 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
01 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
28 Mar 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
27 Mar 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
26 Mar 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
25 Mar 2024	0.4490	0.4980	0.4000	0.4980	0.4980	6,974
22 Mar 2024	0.4020	0.4980	0.4000	0.4980	0.4980	26,000
21 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
20 Mar 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,800
19 Mar 2024	0.6900	0.6949	0.6000	0.6400	0.6400	5,270
18 Mar 2024	0.5100	0.6999	0.5100	0.6882	0.6882	8,405
15 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
14 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
13 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
12 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
11 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	700
08 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,034
07 Mar 2024	0.6400	0.6400	0.5800	0.5800	0.5800	3,000
06 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
05 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
04 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
01 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,755
29 Feb 2024	0.6000	0.6000	0.5800	0.5800	0.5800	2,420
28 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
27 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
26 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
23 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
22 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
21 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
20 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
16 Feb 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
15 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
14 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
13 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
12 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
09 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
08 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
07 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
06 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

ALL ORDS8,013.80+11.00(+0.14%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Arvana Inc. (AVNI)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

ALL ORDS
8,013.80
+11.00(+0.14%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)