Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Avenir Wellness Solutions, Inc. (AVRW)

Compare
0.0150
-0.0030
(-16.67%)
As of April 14 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.01800.01800.01800.01500.015020,000
Apr 11, 20250.01700.01700.01700.01700.01701,100
Apr 10, 20250.01200.01200.01200.01200.0120-
Apr 9, 20250.01200.01200.01200.01200.0120-
Apr 8, 20250.02000.02000.01200.01200.01208,000
Apr 7, 20250.02100.02100.01800.01800.018035,100
Apr 4, 20250.02000.02000.02000.02000.020025,500
Apr 3, 20250.02000.03000.02000.02600.026068,900
Apr 2, 20250.01600.02000.01400.02000.0200513,400
Apr 1, 20250.01300.01500.01300.01500.015045,700
Mar 31, 20250.01200.01300.01100.01100.011021,200
Mar 28, 20250.01300.01400.01000.01300.013036,700
Mar 27, 20250.01000.01000.00800.00800.00802,176,500
Mar 26, 20250.01100.01100.00900.00900.0090387,400
Mar 25, 20250.01300.01400.01100.01300.0130882,200
Mar 24, 20250.01600.01800.01600.01800.01805,000
Mar 21, 20250.01800.01800.01800.01800.0180-
Mar 20, 20250.01800.01800.01800.01800.0180200
Mar 19, 20250.01400.01400.01400.01400.0140-
Mar 18, 20250.01600.01600.01400.01400.0140235,300
Mar 17, 20250.01600.01600.01500.01600.016063,500
Mar 14, 20250.01700.02100.01500.02100.021073,700
Mar 13, 20250.02500.02500.01600.02100.0210115,600
Mar 12, 20250.02600.02600.02200.02200.022060,000
Mar 11, 20250.03000.03000.02600.03000.0300119,200
Mar 10, 20250.02800.02800.02700.02700.02702,500
Mar 7, 20250.03100.03100.03000.03000.0300107,000
Mar 6, 20250.03000.03300.03000.03300.033040,500
Mar 5, 20250.03100.03100.03100.03100.03105,700
Mar 4, 20250.03000.03000.02500.02500.025053,100
Mar 3, 20250.02600.02600.02600.02600.0260100
Feb 28, 20250.02600.02600.02600.02600.0260-
Feb 27, 20250.02600.02600.02600.02600.02603,000
Feb 26, 20250.02500.02500.02500.02500.0250-
Feb 25, 20250.02500.02500.02500.02500.0250-
Feb 24, 20250.03300.03300.02500.02500.025012,200
Feb 21, 20250.03300.03300.03300.03300.0330-
Feb 20, 20250.03300.03300.03300.03300.03302,000
Feb 19, 20250.02500.02500.02500.02500.0250-
Feb 18, 20250.03000.03000.02500.02500.02501,900
Feb 14, 20250.02500.02500.02500.02500.025050,000
Feb 13, 20250.03000.03000.03000.03000.0300-
Feb 12, 20250.03900.03900.03000.03000.030056,000
Feb 11, 20250.02300.02300.02300.02300.02301,100
Feb 10, 20250.03300.04000.02300.04000.040018,400
Feb 7, 20250.03300.03300.03300.03300.03307,000
Feb 6, 20250.02300.02300.02300.02300.0230-
Feb 5, 20250.02300.02300.02300.02300.0230-
Feb 4, 20250.02300.02300.02300.02300.0230300
Feb 3, 20250.02300.02500.02300.02500.02505,000
Jan 31, 20250.03400.03400.02300.02300.023045,100
Jan 30, 20250.03700.03700.03400.03400.034042,600
Jan 29, 20250.04100.04100.03400.03400.034013,400
Jan 28, 20250.03800.03800.03800.03800.038014,500
Jan 27, 20250.02800.03600.02800.03200.03203,100
Jan 24, 20250.04400.04400.03800.03800.038020,000
Jan 23, 20250.03200.03200.02800.02800.028025,300
Jan 22, 20250.04500.04500.02900.03200.03206,400
Jan 21, 20250.03500.03500.03500.03500.0350-
Jan 17, 20250.03500.03500.03500.03500.0350500
Jan 16, 20250.03600.03800.02600.02700.0270147,900
Jan 15, 20250.03000.03000.03000.03000.0300-
Jan 14, 20250.03000.03000.02300.03000.030021,000
Jan 13, 20250.03000.03000.03000.03000.0300-
Jan 10, 20250.03000.03000.03000.03000.03004,000
Jan 8, 20250.03400.03400.03000.03000.0300200
Jan 7, 20250.03200.03200.03000.03000.03007,700
Jan 6, 20250.03000.03000.03000.03000.0300200
Jan 3, 20250.03400.03400.03000.03000.030011,200
Jan 2, 20250.03000.03000.03000.03000.03001,200
Dec 31, 20240.02300.03400.02300.03000.030085,100
Dec 30, 20240.03000.03700.02300.03000.0300170,300
Dec 27, 20240.03800.03800.02800.02800.0280327,300
Dec 26, 20240.03200.04000.03200.04000.040028,000
Dec 24, 20240.04000.04000.04000.04000.040029,500
Dec 23, 20240.04000.04000.03400.04000.040021,400
Dec 20, 20240.03800.03800.03800.03800.03803,000
Dec 19, 20240.04000.04000.03600.03600.03606,400
Dec 18, 20240.03800.04000.03600.04000.040089,700
Dec 17, 20240.04000.04000.03600.03600.036053,500
Dec 16, 20240.03300.04000.03000.04000.0400498,500
Dec 13, 20240.02900.03000.02800.02800.0280534,700
Dec 12, 20240.03700.03700.02100.02500.0250498,200
Dec 11, 20240.03800.04200.03200.03500.035069,100
Dec 10, 20240.03100.03900.03100.03700.037051,400
Dec 9, 20240.04500.04500.03600.03600.0360171,200
Dec 6, 20240.04200.04500.04200.04500.0450318,000
Dec 5, 20240.04500.04500.04500.04500.045073,600
Dec 4, 20240.04000.04000.03500.03500.03501,500
Dec 3, 20240.04500.04500.04500.04500.0450400
Dec 2, 20240.05000.05000.04300.04300.043036,900
Nov 29, 20240.05000.05000.04200.04500.0450121,200
Nov 27, 20240.02700.04800.02400.04400.044096,600
Nov 26, 20240.02600.03000.02100.03000.03005,000
Nov 25, 20240.05000.05000.01700.03000.030025,500
Nov 22, 20240.04000.04900.03000.03000.03008,800
Nov 21, 20240.05500.05800.03100.05000.050048,200
Nov 20, 20240.05000.05000.05000.05000.05003,400
Nov 19, 20240.05000.05000.04500.04500.04504,500
Nov 18, 20240.04000.05000.03000.04100.04105,700
Nov 15, 20240.05000.05000.03000.05000.05005,000
Nov 14, 20240.04400.05000.04000.05000.050059,900
Nov 13, 20240.03300.03500.03000.03500.035018,500
Nov 12, 20240.03000.03300.03000.03000.03005,000
Nov 11, 20240.03500.03500.03500.03500.0350400
Nov 8, 20240.03000.03500.03000.03500.03507,000
Nov 7, 20240.03000.04000.03000.04000.040022,300
Nov 6, 20240.03000.03000.01800.02700.027059,900
Nov 5, 20240.03000.03000.02700.02700.027030,700
Nov 4, 20240.02600.03000.02000.03000.0300195,200
Nov 1, 20240.02100.02100.02100.02100.02101,800
Oct 31, 20240.02300.02400.02300.02400.02401,500
Oct 30, 20240.01700.02600.01400.02000.020075,900
Oct 29, 20240.02600.02600.02600.02600.026016,900
Oct 28, 20240.02600.02600.01900.02400.024031,400
Oct 25, 20240.02500.02600.02500.02600.026048,400
Oct 24, 20240.02800.02800.01700.01700.017013,900
Oct 23, 20240.01600.02800.01600.02800.02805,800
Oct 22, 20240.02800.02800.02500.02800.028074,200
Oct 21, 20240.02500.02800.02500.02500.025019,100
Oct 18, 20240.02600.02700.02600.02700.027015,100
Oct 17, 20240.02500.02500.02500.02500.0250-
Oct 16, 20240.02200.02800.02200.02500.02506,500
Oct 15, 20240.02100.02300.01800.02100.02109,700
Oct 14, 20240.02400.02400.02400.02400.0240-
Oct 11, 20240.02400.02400.02400.02400.024029,100
Oct 10, 20240.02500.02500.02500.02500.025022,500
Oct 9, 20240.02800.02800.02300.02300.023010,500
Oct 8, 20240.02100.02300.01800.02300.023037,800
Oct 7, 20240.01700.01700.01700.01700.0170163,200
Oct 4, 20240.02500.02500.01800.02000.020046,500
Oct 3, 20240.02500.02500.02100.02100.02104,000
Oct 2, 20240.02000.02000.02000.02000.0200-
Oct 1, 20240.02000.02000.02000.02000.0200100
Sep 30, 20240.02500.02800.02100.02100.02101,100
Sep 27, 20240.02500.02500.02100.02100.0210500
Sep 26, 20240.02500.02500.02000.02000.02001,000
Sep 25, 20240.01900.01900.01900.01900.0190-
Sep 24, 20240.01900.01900.01900.01900.01903,800
Sep 23, 20240.01800.01800.01800.01800.01805,000
Sep 20, 20240.02400.03000.02400.02500.02509,000
Sep 19, 20240.02200.02200.01900.01900.019010,200
Sep 18, 20240.01500.01500.01500.01500.01508,600
Sep 17, 20240.03000.03000.01700.01700.0170500
Sep 16, 20240.02300.02300.02300.02300.0230500
Sep 13, 20240.02000.02000.02000.02000.0200-
Sep 12, 20240.02500.02500.02000.02000.020026,000
Sep 11, 20240.02300.02300.02000.02000.02002,200
Sep 10, 20240.02100.02100.02100.02100.0210-
Sep 9, 20240.02500.02500.02100.02100.021025,000
Sep 6, 20240.02700.02700.02700.02700.02705,500
Sep 5, 20240.02500.02500.02500.02500.02501,600
Sep 4, 20240.02700.03000.02500.02800.0280110,000
Sep 3, 20240.02000.02700.02000.02700.02702,100
Aug 30, 20240.02700.03000.02400.02800.0280133,300
Aug 29, 20240.02300.02300.02300.02300.02304,000
Aug 28, 20240.02800.02800.02300.02300.023021,100
Aug 27, 20240.02600.03000.02600.03000.030022,200
Aug 26, 20240.03000.03000.03000.03000.0300-
Aug 23, 20240.03000.03000.03000.03000.0300-
Aug 22, 20240.03000.03000.03000.03000.0300-
Aug 21, 20240.03000.03000.03000.03000.0300-
Aug 20, 20240.03000.03000.03000.03000.0300-
Aug 19, 20240.03400.03400.03000.03000.03001,000
Aug 16, 20240.03300.03300.03000.03300.033015,000
Aug 15, 20240.03400.03400.03400.03400.0340100
Aug 14, 20240.03000.03400.02700.02700.027025,800
Aug 13, 20240.03200.03200.03000.03000.030022,400
Aug 12, 20240.03000.03000.02800.03000.030079,400
Aug 9, 20240.03500.04000.02200.02600.026040,400
Aug 8, 20240.03300.03300.03300.03300.0330-
Aug 7, 20240.03300.03300.03300.03300.0330-
Aug 6, 20240.04000.04000.03300.03300.03302,700
Aug 5, 20240.02800.02800.02800.02800.02801,000
Aug 2, 20240.03300.03300.02600.02600.026012,900
Aug 1, 20240.03500.04000.03400.04000.04001,500
Jul 31, 20240.04400.04400.04400.04400.0440-
Jul 30, 20240.04400.04400.04400.04400.0440900
Jul 29, 20240.04000.04000.04000.04000.0400-
Jul 26, 20240.03100.04000.03100.04000.040039,300
Jul 25, 20240.04000.04000.03400.03400.03405,600
Jul 24, 20240.04000.04000.03400.03400.03405,000
Jul 23, 20240.03600.03600.03600.03600.0360-
Jul 22, 20240.05000.05000.03400.03600.036016,000
Jul 19, 20240.04500.04500.03600.04300.043028,000
Jul 18, 20240.03900.05500.03500.04100.041048,700
Jul 17, 20240.03900.03900.03300.03300.03305,100
Jul 16, 20240.03900.04500.03300.03300.033037,800
Jul 15, 20240.03900.04000.03900.04000.0400700
Jul 12, 20240.04100.04100.03300.03300.0330600
Jul 11, 20240.03900.04500.03300.04500.045013,400
Jul 10, 20240.03900.03900.03200.03200.03205,000
Jul 9, 20240.04200.04200.04200.04200.04203,000
Jul 8, 20240.03200.04200.03200.04100.04102,600
Jul 5, 20240.04000.04400.03600.04200.042052,700
Jul 3, 20240.04300.04300.04300.04300.04304,200
Jul 2, 20240.05000.05000.05000.05000.050029,800
Jul 1, 20240.04500.04600.04000.04500.045015,200
Jun 28, 20240.04600.05200.04600.05200.052013,000
Jun 27, 20240.05000.05000.05000.05000.050010,600
Jun 26, 20240.04000.04900.04000.04900.049031,100
Jun 25, 20240.04000.04900.04000.04900.04903,300
Jun 24, 20240.04100.04700.03300.04700.047047,400
Jun 21, 20240.04900.05000.04900.05000.05003,500
Jun 20, 20240.04300.05400.04200.04200.042029,300
Jun 18, 20240.04200.04200.04100.04100.04101,000
Jun 17, 20240.05000.05000.03200.03200.032011,400
Jun 14, 20240.04500.05400.04100.05400.054052,900
Jun 13, 20240.04100.05000.04100.05000.05005,300
Jun 12, 20240.04500.04500.04500.04500.0450-
Jun 11, 20240.04500.04500.04500.04500.04507,100
Jun 10, 20240.04100.05000.04100.04500.04501,800
Jun 7, 20240.05500.05500.05000.05000.050021,100
Jun 6, 20240.04500.05000.04200.04900.049072,100
Jun 5, 20240.04000.04500.04000.04200.042055,800
Jun 4, 20240.04500.04500.03100.03200.0320132,300
Jun 3, 20240.03900.04900.03500.04900.0490113,700
May 31, 20240.03900.03900.03900.03900.0390-
May 30, 20240.03400.03900.03400.03900.039012,100
May 29, 20240.03000.03900.03000.03900.039041,700
May 28, 20240.03900.03900.03900.03900.0390-
May 24, 20240.03900.03900.03000.03900.039020,700
May 23, 20240.03700.03900.03500.03900.039016,000
May 22, 20240.03900.03900.03400.03900.039022,000
May 21, 20240.03600.03900.03200.03200.0320102,700
May 20, 20240.03900.03900.02000.03700.0370475,600
May 17, 20240.03300.04400.03300.04400.044015,200
May 16, 20240.03900.03900.03900.03900.0390-
May 15, 20240.04400.04400.03900.03900.03902,100
May 14, 20240.03300.03300.03300.03300.0330200
May 13, 20240.03300.04500.03300.03300.033039,200
May 10, 20240.03300.03300.03300.03300.0330300
May 9, 20240.03300.03300.03300.03300.0330500
May 8, 20240.03700.03700.03700.03700.0370-
May 7, 20240.03900.03900.03300.03700.03701,600
May 6, 20240.04500.04500.03300.03300.03303,600
May 3, 20240.04000.04000.03300.03900.039031,700
May 2, 20240.03900.03900.03300.03300.03301,900
May 1, 20240.03800.03800.03300.03300.03303,900
Apr 30, 20240.03600.04600.03600.03900.03905,800
Apr 29, 20240.04500.04500.04500.04500.0450-
Apr 26, 20240.04400.04500.04400.04500.0450400
Apr 25, 20240.05600.05600.05000.05000.050032,100
Apr 24, 20240.04100.04100.03300.03300.033017,100
Apr 23, 20240.04100.04200.04100.04100.04103,600
Apr 22, 20240.04200.05000.04100.04100.0410165,900
Apr 19, 20240.04000.04200.04000.04200.04203,600
Apr 18, 20240.03600.04000.03600.04000.040060,100
Apr 17, 20240.03200.03200.03200.03200.0320100
Apr 16, 20240.03600.03600.03200.03200.0320700
Apr 15, 20240.03500.03500.03500.03500.035010,800