Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 +0.0500 (+12.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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 (%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.