Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arvana Inc (OP: AVNI )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 19, 2022 0.2021 0 +0.01(+6.59%)
Apr 14, 2022 0.1896 0 +0.05(+38.29%)
Apr 13, 2022 0.1371 0.1371 0.1371 0.1371 6,000 +0.00(+3.08%)
Apr 08, 2022 0.1330 0 -0.07(-33.50%)
Apr 07, 2022 0.2000 0.2000 0.2000 0.2000 4,000 +0.07(+48.15%)
Apr 06, 2022 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.75%)
Mar 28, 2022 0.1340 0 -0.06(-31.91%)
Feb 14, 2022 0.1968 0 +0.06(+47.97%)
Feb 01, 2022 0.1330 0 +0.00(+0.00%)
Jan 27, 2022 0.1330 0 -0.26(-66.41%)
Jan 24, 2022 0.3960 0 +0.27(+207.69%)
Dec 31, 2021 0.1287 0 +0.00(+0.08%)
Dec 21, 2021 0.1286 0.1286 0.1286 0 -0.22(-63.05%)
Dec 20, 2021 0.3480 0.3480 0.3480 0.3480 200 -0.13(-27.20%)
Dec 14, 2021 0.4780 0.4780 0.4780 0 +0.35(+278.76%)
Dec 10, 2021 0.1262 0.1262 0.1262 0 -0.03(-21.12%)
Dec 09, 2021 0.1500 0.1600 0.1250 0.1600 23,875 -0.01(-4.53%)
Dec 08, 2021 0.2000 0.2001 0.1676 0.1676 20,465 -0.08(-32.96%)
Dec 07, 2021 0.2500 0.2500 0.2500 0.2500 4,700 -0.02(-7.17%)
Dec 06, 2021 0.2647 0.3500 0.2000 0.2693 36,218 +0.00(+1.70%)
Nov 26, 2021 0.2648 0.2648 0.2648 0 -0.12(-30.32%)
Nov 03, 2021 0.3800 0.3800 0.3800 0 -0.01(-2.86%)
Nov 01, 2021 0.3912 0.3912 0.3912 0 +0.01(+2.68%)
Oct 29, 2021 0.3810 0.3810 0.3810 0.3810 378 -0.04(-10.35%)
Oct 28, 2021 0.4250 0.4250 0.4250 0.4250 4,500 -0.08(-15.00%)
Oct 26, 2021 0.5000 0.5000 0.4434 0.5000 10,085 -0.11(-18.31%)
Oct 22, 2021 0.6121 0.6121 0.6121 0 -0.01(-1.43%)
Oct 21, 2021 0.6210 0.7105 0.6210 0.6210 370 +0.00(+0.00%)
Oct 20, 2021 0.6210 0.6210 0.6210 0.6210 2,500 -0.07(-10.13%)
Oct 18, 2021 0.6910 0.6910 0.6910 0 +0.00(+0.00%)
Oct 15, 2021 0.6910 0.6910 0.6910 0.6910 1,400 -0.19(-21.48%)
Oct 04, 2021 0.8800 0.8800 0.8800 0 +0.27(+43.77%)
Oct 01, 2021 0.6121 0.6121 0.6121 0.6121 220 -0.08(-11.29%)
Sep 28, 2021 0.6900 0.6900 0.6900 0 +0.08(+12.73%)
Sep 27, 2021 0.6121 0.6121 0.6121 0.6121 400 -0.10(-13.79%)
Sep 23, 2021 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 17, 2021 0.7100 0.7100 0.7100 0 -0.24(-25.26%)
Sep 10, 2021 0.9500 0.9500 0.9500 0 +0.34(+55.18%)
Sep 08, 2021 0.6122 0.6122 0.6122 10 -0.11(-14.97%)
Sep 07, 2021 0.7200 0.7200 0.6121 0.7200 2,450 +0.01(+1.98%)
Sep 02, 2021 0.7060 0.7060 0.7060 0 +0.01(+0.86%)
Sep 01, 2021 0.9898 0.9898 0.7000 0.7000 7,845 +0.00(+0.00%)
Aug 31, 2021 0.7000 0.7000 0.7000 0.7000 5,788 +0.00(+0.00%)
Aug 30, 2021 0.7000 0.7000 0.7000 0.7000 1,350 +0.00(+0.00%)
Aug 27, 2021 0.6630 0.7500 0.6630 0.7000 9,575 -0.05(-6.67%)
Aug 26, 2021 0.6500 1.480 0.4940 0.7500 98,867 +0.26(+51.73%)
Aug 23, 2021 0.4943 0.4943 0.4943 0 +0.11(+29.74%)
Aug 20, 2021 0.3810 0.3810 0.3810 0.3810 450 -0.01(-2.31%)
Aug 18, 2021 0.3900 0.3900 0.3900 0 +0.01(+2.36%)
Aug 17, 2021 0.3810 0.3810 0.3810 0.3810 400 -0.04(-10.35%)
Aug 13, 2021 0.4250 0.4250 0.4250 0 -0.00(-0.02%)
Aug 11, 2021 0.4251 0.4251 0.4251 0 -0.06(-13.24%)
Aug 10, 2021 0.5339 0.5339 0.4900 0.4900 2,345 -0.05(-9.28%)
Aug 09, 2021 0.5475 0.6700 0.5400 0.5401 4,544 -0.13(-19.39%)
Aug 06, 2021 0.6700 0.6700 0.5400 0.6700 779 -0.08(-10.27%)
Aug 05, 2021 0.8300 0.8300 0.7467 0.7467 600 +0.22(+41.93%)
Aug 04, 2021 0.8400 0.8400 0.4729 0.5261 13,898 -0.31(-37.37%)
Aug 03, 2021 0.8400 0.8400 0.8400 0.8400 500 +0.26(+45.78%)
Aug 02, 2021 0.3761 0.5762 0.3761 0.5762 6,650 +0.10(+21.00%)
Jul 29, 2021 0.4762 0.4762 0.4762 0 -0.18(-27.91%)
Jul 27, 2021 0.6606 0.6606 0.6606 0 +0.08(+13.90%)
Jul 26, 2021 0.4761 0.5800 0.4761 0.5800 1,470 +0.10(+21.80%)
Jul 23, 2021 0.4761 0.5699 0.4761 0.4762 4,500 +0.00(+0.02%)
Jul 22, 2021 0.5700 0.5700 0.4761 0.4761 10,419 -0.09(-16.47%)
Jul 21, 2021 0.5815 0.5815 0.5230 0.5700 4,005 -0.01(-1.98%)
Jul 20, 2021 0.6400 0.6400 0.5815 0.5815 3,162 +0.05(+9.10%)
Jul 19, 2021 0.7501 0.7750 0.5230 0.5330 36,614 -0.32(-37.29%)
Jul 16, 2021 0.5230 0.8575 0.5221 0.8500 5,300 -0.01(-1.16%)
Jul 15, 2021 0.8500 0.8600 0.5600 0.8600 6,223 +0.02(+2.38%)
Jul 14, 2021 0.7700 1.000 0.6500 0.8400 7,021 -0.16(-16.00%)
Jul 13, 2021 1.110 1.190 0.7660 1.000 63,670 -0.20(-16.67%)
Jul 12, 2021 1.886 1.900 1.130 1.200 87,887 -0.64(-34.78%)
Jul 09, 2021 1.840 2.710 1.510 1.840 160,561 +0.00(+0.00%)
Jul 08, 2021 0.6601 2.790 0.6201 1.840 441,418 +1.39(+308.98%)
Jul 01, 2021 0.4499 0.4499 0.4499 0 +0.30(+199.93%)
Jun 29, 2021 0.1500 0.1500 0.1500 0 -0.10(-40.00%)
Jun 17, 2021 0.2500 0.2500 0.2500 0 -0.20(-44.43%)
Jun 10, 2021 0.4499 0.4499 0.4499 0 +0.00(+0.00%)
Jun 07, 2021 0.4499 0.4499 0.4499 0 +0.00(+0.00%)
May 25, 2021 0.4499 0.4499 0.4499 0 +0.01(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.