Aveda Transportation & Energy Services Inc (PHNHF) Exchange: OTCMKTS
Data as of May 17, 2024
$0.81 ($0.01) 1.00%
Aveda Transportation & Energy Services Inc - Daily Information
Click for more stock information on Aveda Transportation & Energy Services Inc.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $0.79 |
| Previous Close | $0.81 |
| High | $0.81 |
| Low | $0.79 |
| Adjusted Open | $0.79 |
| Previous Adjusted Close | $0.81 |
| Adjusted High | $0.81 |
| Adjusted Low | $0.79 |
Invest in Aveda Transportation & Energy Services Inc (PHNHF)
Historical Stock Data for Aveda Transportation & Energy Services Inc (PHNHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 10,700 |
| 2018-05-31 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 92,916 |
| 2018-05-30 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 1,250 |
| 2018-05-29 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 33,300 |
| 2018-05-25 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 25,000 |
| 2018-05-24 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 98,650 |
| 2018-05-22 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 25,350 |
| 2018-05-18 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 82,500 |
| 2018-05-17 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 46,000 |
| 2018-05-16 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 15,500 |
| 2018-05-15 | $0.76 | $0.78 | $0.76 | $0.77 | $0.77 | 71,500 |
| 2018-05-14 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 58,366 |
| 2018-05-10 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 10,000 |
| 2018-05-09 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 1,000 |
| 2018-05-07 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 550 |
| 2018-04-26 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 2,000 |
| 2018-04-25 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 10,125 |
| 2018-04-23 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 25,000 |
| 2018-04-19 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 5,000 |
| 2018-04-18 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,000 |
| 2018-04-17 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 59,844 |
| 2018-04-16 | $0.73 | $0.77 | $0.72 | $0.77 | $0.77 | 318,935 |
| 2018-04-11 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,000 |
| 2018-04-09 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 400 |
| 2018-04-04 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 380 |
| 2018-04-03 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,000 |
| 2018-03-27 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 50,000 |
| 2018-03-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 50,000 |
| 2018-03-15 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 25,000 |
| 2018-03-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 999 |
| 2018-03-09 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,000 |
| 2018-03-08 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,500 |
| 2018-03-06 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,000 |
| 2018-03-05 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,000 |
| 2018-02-28 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 12,500 |
| 2018-02-27 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 50,000 |
| 2018-02-26 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,060 |
| 2018-02-16 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 319 |
| 2018-02-15 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,500 |
| 2018-02-13 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 12,775 |
| 2018-02-09 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 4,500 |
| 2018-02-07 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,000 |
| 2018-02-06 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 8,525 |
| 2018-02-05 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,500 |
| 2018-02-02 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 19,000 |
| 2018-02-01 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 17,500 |
| 2018-01-30 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 12,826 |
| 2018-01-29 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 31,269 |
| 2018-01-26 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 25,513 |
| 2018-01-25 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 10,686 |
| 2018-01-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 6,000 |
| 2018-01-23 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 9,500 |
| 2018-01-19 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 12,500 |
| 2018-01-12 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 9,503 |
| 2018-01-11 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 4,500 |
| 2018-01-10 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 7,000 |
| 2018-01-08 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,000 |
| 2018-01-05 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 46,571 |
| 2018-01-04 | $0.44 | $0.50 | $0.44 | $0.50 | $0.50 | 27,000 |
| 2018-01-03 | $0.42 | $0.46 | $0.42 | $0.44 | $0.44 | 76,698 |
| 2018-01-02 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,232 |
| 2017-12-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,500 |
| 2017-12-27 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 14,000 |
| 2017-12-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 10,000 |
| 2017-12-21 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 5,600 |
| 2017-12-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,500 |
| 2017-12-19 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,400 |
| 2017-12-14 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 625 |
| 2017-12-13 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,200 |
| 2017-12-06 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 23,800 |
| 2017-12-04 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 20,050 |
| 2017-12-01 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 8,000 |
| 2017-11-29 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 9,999 |
| 2017-11-27 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 52,500 |
| 2017-11-24 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 13,400 |
| 2017-11-22 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 15,000 |
| 2017-11-21 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 10,100 |
| 2017-11-17 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 45,000 |
| 2017-11-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 13,000 |
| 2017-11-07 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 43,500 |
| 2017-11-06 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 6,392 |
| 2017-11-03 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 11,875 |
| 2017-11-02 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,500 |
| 2017-10-31 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 2,000 |
| 2017-10-30 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 2,372 |
| 2017-10-27 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 33,900 |
| 2017-10-23 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 29,800 |
| 2017-10-19 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,000 |
| 2017-10-18 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 3,500 |
| 2017-10-17 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 7,500 |
| 2017-10-16 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,500 |
| 2017-10-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5,000 |
| 2017-10-12 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 100 |
| 2017-10-11 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 11,000 |
| 2017-10-06 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 12,600 |
| 2017-10-05 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3,000 |
| 2017-10-04 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 28,000 |
| 2017-10-03 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 500 |
| 2017-10-02 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 9,000 |
| 2017-09-29 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 10,000 |
| 2017-09-28 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,000 |
| 2017-09-26 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 200 |