Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avant Brands Inc (TSX: AVNT )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 13, 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 (%)
Jan 31, 2022 0.2700 0.2850 0.2700 0.2800 66,182 +0.00(+0.00%)
Jan 28, 2022 0.3150 0.3150 0.2600 0.2800 73,219 -0.01(-3.45%)
Jan 27, 2022 0.3300 0.3350 0.2750 0.2900 44,947 -0.02(-4.92%)
Jan 26, 2022 0.2750 0.3250 0.2600 0.3050 150,765 +0.02(+8.93%)
Jan 25, 2022 0.2500 0.2900 0.2350 0.2800 167,839 +0.03(+12.00%)
Jan 24, 2022 0.2650 0.2650 0.2300 0.2500 375,361 -0.03(-10.71%)
Jan 21, 2022 0.3200 0.3200 0.2700 0.2800 320,546 -0.04(-12.50%)
Jan 20, 2022 0.3200 0.3400 0.3150 0.3200 125,906 +0.00(+0.00%)
Jan 19, 2022 0.3350 0.3450 0.3200 0.3200 12,170 -0.02(-4.48%)
Jan 18, 2022 0.3200 0.3600 0.3200 0.3350 58,004 +0.02(+4.69%)
Jan 17, 2022 0.3400 0.3400 0.3200 0.3200 9,762 -0.01(-1.54%)
Jan 14, 2022 0.3400 0.3500 0.3250 0.3250 51,002 +0.01(+1.56%)
Jan 13, 2022 0.3300 0.3500 0.3200 0.3200 171,741 -0.01(-3.03%)
Jan 12, 2022 0.3400 0.3400 0.3100 0.3300 24,718 +0.01(+3.13%)
Jan 11, 2022 0.3400 0.3400 0.3200 0.3200 37,860 -0.01(-1.54%)
Jan 10, 2022 0.3750 0.3750 0.3150 0.3250 107,478 -0.01(-2.99%)
Jan 07, 2022 0.3000 0.3600 0.3000 0.3350 160,460 +0.01(+1.52%)
Jan 06, 2022 0.2850 0.3300 0.2650 0.3300 175,418 +0.03(+10.00%)
Jan 05, 2022 0.3300 0.3400 0.2950 0.3000 153,220 -0.03(-9.09%)
Jan 04, 2022 0.3600 0.3600 0.3300 0.3300 168,428 -0.02(-5.71%)
Dec 31, 2021 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Dec 30, 2021 0.2500 0.3750 0.2500 0.3000 688,484 +0.05(+20.00%)
Dec 29, 2021 0.2500 0.2500 0.2300 0.2500 561,062 -0.01(-3.85%)
Dec 24, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Dec 23, 2021 0.2650 0.2650 0.2450 0.2550 83,251 -0.02(-5.56%)
Dec 22, 2021 0.2650 0.2700 0.2600 0.2700 40,209 +0.02(+5.88%)
Dec 21, 2021 0.2350 0.2600 0.2350 0.2550 49,733 +0.01(+4.08%)
Dec 20, 2021 0.2500 0.2600 0.2400 0.2450 117,510 -0.01(-2.00%)
Dec 17, 2021 0.2400 0.2600 0.2350 0.2500 50,627 +0.02(+6.38%)
Dec 16, 2021 0.2600 0.2700 0.2300 0.2350 79,905 -0.01(-2.08%)
Dec 15, 2021 0.2350 0.2450 0.2350 0.2400 104,145 +0.01(+2.13%)
Dec 14, 2021 0.2500 0.2500 0.2250 0.2350 151,506 -0.01(-2.08%)
Dec 13, 2021 0.2500 0.2550 0.2350 0.2400 227,355 -0.01(-4.00%)
Dec 10, 2021 0.2700 0.2700 0.2500 0.2500 202,554 -0.02(-5.66%)
Dec 09, 2021 0.2900 0.2900 0.2600 0.2650 328,536 -0.02(-5.36%)
Dec 08, 2021 0.2750 0.2900 0.2700 0.2800 120,758 +0.01(+1.82%)
Dec 07, 2021 0.2700 0.2900 0.2700 0.2750 365,230 +0.01(+1.85%)
Dec 06, 2021 0.2800 0.2850 0.2600 0.2700 262,793 +0.00(+0.00%)
Dec 03, 2021 0.2650 0.2700 0.2500 0.2700 224,524 +0.01(+1.89%)
Dec 02, 2021 0.2800 0.2850 0.2600 0.2650 185,324 +0.00(+0.00%)
Dec 01, 2021 0.2900 0.2950 0.2650 0.2650 127,704 -0.02(-5.36%)
Nov 30, 2021 0.2950 0.2950 0.2600 0.2800 220,904 +0.01(+1.82%)
Nov 29, 2021 0.2950 0.3000 0.2700 0.2750 168,193 -0.01(-3.51%)
Nov 26, 2021 0.3000 0.3000 0.2800 0.2850 81,223 -0.01(-3.39%)
Nov 25, 2021 0.3100 0.3100 0.2900 0.2950 21,862 +0.01(+3.51%)
Nov 24, 2021 0.2950 0.3100 0.2800 0.2850 116,565 +0.01(+3.64%)
Nov 23, 2021 0.2800 0.3050 0.2750 0.2750 274,290 +0.01(+1.85%)
Nov 22, 2021 0.3000 0.3125 0.2650 0.2700 653,681 -0.03(-10.00%)
Nov 19, 2021 0.3050 0.3300 0.3000 0.3000 79,062 -0.02(-4.76%)
Nov 18, 2021 0.3050 0.3350 0.3200 0.3150 143,874 -0.01(-1.56%)
Nov 17, 2021 0.3300 0.3500 0.3150 0.3200 283,131 -0.02(-5.88%)
Nov 16, 2021 0.3400 0.3600 0.3300 0.3400 379,951 +0.00(+0.00%)
Nov 15, 2021 0.3500 0.3750 0.3300 0.3400 825,667 +0.02(+6.25%)
Nov 12, 2021 0.3050 0.3450 0.3050 0.3200 2,211,861 +0.01(+3.23%)
Nov 11, 2021 0.2900 0.3250 0.2900 0.3100 244,423 +0.02(+5.08%)
Nov 10, 2021 0.3250 0.2950 446,032 -0.03(-7.81%)
Nov 09, 2021 0.3400 0.3500 0.3200 0.3200 190,953 -0.02(-5.88%)
Nov 08, 2021 0.3100 0.3600 0.3050 0.3400 453,926 -0.01(-2.86%)
Nov 05, 2021 0.3350 0.3600 0.3350 0.3500 229,932 -0.01(-1.41%)
Nov 04, 2021 0.3700 0.3700 0.3550 0.3550 132,557 -0.02(-5.33%)
Nov 03, 2021 0.3500 0.3750 0.3500 0.3750 117,109 +0.01(+1.35%)
Nov 02, 2021 0.3750 0.3800 0.3600 0.3700 111,918 +0.00(+0.00%)
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.