Financial News
Arvana Inc (OP:AVNI)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 112 | -0.15(-33.33%) |
| May 27, 2025 | 0.4500 | 0 | -0.04(-8.16%) | |||
| May 23, 2025 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 2,041 | +0.00(+0.00%) |
| May 21, 2025 | 0.4900 | 0 | -0.01(-2.00%) | |||
| May 20, 2025 | 0.2893 | 0.5000 | 0.2893 | 0.5000 | 2,625 | +0.06(+13.64%) |
| May 15, 2025 | 0.4400 | 0 | -0.01(-2.22%) | |||
| May 14, 2025 | 0.2860 | 0.4500 | 0.2860 | 0.4500 | 680 | -0.01(-2.17%) |
| May 07, 2025 | 0.4600 | 0 | +0.05(+11.79%) | |||
| May 06, 2025 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 100 | -0.05(-10.54%) |
| May 02, 2025 | 0.4600 | 11 | +0.06(+15.00%) | |||
| Apr 23, 2025 | 0.4000 | 0 | +0.11(+36.61%) | |||
| Apr 17, 2025 | 0.2928 | 0 | +0.01(+2.66%) | |||
| Apr 14, 2025 | 0.2852 | 0 | -0.17(-38.00%) | |||
| Apr 10, 2025 | 0.4600 | 0 | +0.00(+0.00%) | |||
| Apr 09, 2025 | 0.4600 | 0.4600 | 0.2652 | 0.4600 | 900 | +0.02(+4.55%) |
| Apr 07, 2025 | 0.4400 | 0 | -0.02(-4.35%) | |||
| Apr 03, 2025 | 0.4600 | 122 | +0.00(+0.00%) | |||
| Mar 31, 2025 | 0.4600 | 0 | -0.04(-8.00%) | |||
| Mar 28, 2025 | 0.4718 | 0.5000 | 0.4718 | 0.5000 | 250 | +0.03(+6.04%) |
| Mar 27, 2025 | 0.4715 | 0.4715 | 0.4715 | 0.4715 | 110 | -0.03(-5.70%) |
| Mar 26, 2025 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,060 | +0.00(+0.00%) |
| Mar 25, 2025 | 0.5510 | 0.5510 | 0.5000 | 0.5000 | 588 | -0.10(-16.65%) |
| Mar 24, 2025 | 0.5000 | 0.5999 | 0.5000 | 0.5999 | 860 | +0.10(+18.93%) |
| Mar 21, 2025 | 0.5999 | 0.5999 | 0.5044 | 0.5044 | 269 | +0.10(+26.10%) |
| Mar 20, 2025 | 0.4000 | 0.4000 | 0.3326 | 0.4000 | 3,678 | +0.10(+33.33%) |
| Mar 17, 2025 | 0.3000 | 0 | +0.01(+5.23%) | |||
| Mar 14, 2025 | 0.4000 | 0.4000 | 0.2851 | 0.2851 | 7,195 | -0.23(-45.17%) |
| Mar 13, 2025 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 223 | +0.01(+1.40%) |
| Mar 12, 2025 | 0.5999 | 0.5999 | 0.5128 | 0.5128 | 2,050 | -0.04(-6.93%) |
| Mar 11, 2025 | 0.5999 | 0.5999 | 0.3000 | 0.5510 | 4,639 | -0.01(-1.57%) |
| Mar 10, 2025 | 0.5598 | 0.6000 | 0.5598 | 0.5598 | 3,991 | +0.26(+86.60%) |
| Mar 06, 2025 | 0.3000 | 0 | -0.08(-20.42%) | |||
| Mar 04, 2025 | 0.3770 | 0 | -0.01(-3.33%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
