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 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.1500 0.1500 0.1450 0.1500 47,931 +0.00(+0.00%)
Oct 30, 2023 0.1500 0.1550 0.1500 0.1500 35,702 -0.01(-3.23%)
Oct 27, 2023 0.1600 0.1600 0.1500 0.1550 20,456 +0.00(+0.00%)
Oct 26, 2023 0.1550 0.1550 0.1500 0.1550 188,500 +0.00(+0.00%)
Oct 25, 2023 0.1650 0.1650 0.1550 0.1550 178,026 -0.01(-6.06%)
Oct 24, 2023 0.1650 0.1650 0.1650 0.1650 30,720 +0.00(+0.00%)
Oct 23, 2023 0.1650 0.1700 0.1600 0.1650 34,344 +0.00(+0.00%)
Oct 20, 2023 0.1700 0.1700 0.1650 0.1650 10,361 -0.01(-2.94%)
Oct 19, 2023 0.1700 0.1750 0.1650 0.1700 187,530 +0.00(+0.00%)
Oct 18, 2023 0.1800 0.1800 0.1700 0.1700 142,184 -0.01(-5.56%)
Oct 17, 2023 0.1950 0.1950 0.1800 0.1800 138,611 -0.01(-5.26%)
Oct 16, 2023 0.1950 0.1950 0.1850 0.1900 224,863 +0.01(+2.70%)
Oct 13, 2023 0.1900 0.1900 0.1850 0.1850 159,393 -0.01(-2.63%)
Oct 12, 2023 0.2000 0.2050 0.1900 0.1900 100,587 -0.01(-2.56%)
Oct 11, 2023 0.2100 0.2100 0.1950 0.1950 97,934 -0.01(-7.14%)
Oct 10, 2023 0.1750 0.2150 0.1750 0.2100 512,630 +0.04(+20.00%)
Oct 06, 2023 0.1750 0 +0.00(+0.00%)
Oct 05, 2023 0.1750 0.1750 0.1750 0.1750 33,141 +0.00(+0.00%)
Oct 04, 2023 0.1750 0.1750 0.1750 0.1750 95,420 -0.01(-2.78%)
Oct 03, 2023 0.1750 0.1800 0.1750 0.1800 25,500 +0.01(+2.86%)
Oct 02, 2023 0.1800 0.1800 0.1750 0.1750 46,879 -0.01(-2.78%)
Sep 29, 2023 0.1750 0.1800 0.1750 0.1800 35,764 +0.01(+2.86%)
Sep 28, 2023 0.1800 0.1800 0.1750 0.1750 60,780 +0.00(+0.00%)
Sep 27, 2023 0.1750 0.1850 0.1750 0.1750 108,939 -0.01(-5.41%)
Sep 26, 2023 0.1900 0.1900 0.1850 0.1850 4,000 +0.01(+2.78%)
Sep 25, 2023 0.1800 0.1850 0.1800 0.1800 84,000 +0.00(+0.00%)
Sep 22, 2023 0.1800 0.1800 0.1800 0.1800 11,066 +0.00(+0.00%)
Sep 21, 2023 0.1800 0.1800 0.1750 0.1800 78,098 +0.00(+0.00%)
Sep 20, 2023 0.1850 0.1850 0.1800 0.1800 128,532 -0.01(-2.70%)
Sep 19, 2023 0.1950 0.1950 0.1850 0.1850 30,867 -0.01(-2.63%)
Sep 18, 2023 0.1850 0.1900 0.1850 0.1900 37,722 +0.01(+2.70%)
Sep 15, 2023 0.1850 0.1900 0.1850 0.1850 110,167 -0.01(-5.13%)
Sep 14, 2023 0.1850 0.1950 0.1850 0.1950 21,664 +0.01(+2.63%)
Sep 13, 2023 0.1900 0.2000 0.1850 0.1900 58,778 +0.00(+0.00%)
Sep 12, 2023 0.2000 0.2000 0.1900 0.1900 8,127 -0.01(-5.00%)
Sep 11, 2023 0.1950 0.2050 0.1900 0.2000 196,354 +0.00(+0.00%)
Sep 08, 2023 0.2000 0.2000 0.1900 0.2000 98,365 +0.01(+5.26%)
Sep 07, 2023 0.1900 0.1950 0.1900 0.1900 24,922 -0.01(-2.56%)
Sep 06, 2023 0.2000 0.2000 0.1900 0.1950 14,500 -0.01(-2.50%)
Sep 05, 2023 0.2000 0.2000 0.1900 0.2000 74,552 -0.00(-2.44%)
Sep 01, 2023 0.2050 0 -0.01(-2.38%)
Aug 31, 2023 0.2100 0.2200 0.2000 0.2100 251,802 +0.01(+2.44%)
Aug 30, 2023 0.2050 0.2200 0.2000 0.2050 206,900 +0.00(+2.50%)
Aug 29, 2023 0.2000 0.2000 0.1950 0.2000 29,015 +0.01(+2.56%)
Aug 28, 2023 0.1850 0.2050 0.1850 0.1950 49,828 +0.01(+2.63%)
Aug 25, 2023 0.1800 0.1900 0.1800 0.1900 20,433 +0.01(+5.56%)
Aug 24, 2023 0.1800 0.1800 0.1750 0.1800 38,014 -0.01(-5.26%)
Aug 23, 2023 0.1850 0.1900 0.1850 0.1900 13,407 +0.01(+5.56%)
Aug 22, 2023 0.1800 0.1850 0.1800 0.1800 39,519 -0.01(-2.70%)
Aug 21, 2023 0.1900 0.1900 0.1850 0.1850 7,232 -0.01(-2.63%)
Aug 18, 2023 0.1850 0.1900 0.1800 0.1900 83,626 +0.01(+2.70%)
Aug 17, 2023 0.1950 0.1950 0.1850 0.1850 163,579 -0.02(-7.50%)
Aug 16, 2023 0.2000 0.2000 0.2000 0.2000 39,178 -0.00(-2.44%)
Aug 15, 2023 0.1900 0.2050 0.1900 0.2050 45,736 +0.01(+5.13%)
Aug 14, 2023 0.1950 0.2100 0.1900 0.1950 257,482 -0.01(-7.14%)
Aug 11, 2023 0.2000 0.2150 0.2000 0.2100 21,610 +0.01(+5.00%)
Aug 10, 2023 0.2150 0.2150 0.1950 0.2000 67,958 -0.00(-2.44%)
Aug 09, 2023 0.2250 0.2250 0.1900 0.2050 616,296 -0.02(-8.89%)
Aug 08, 2023 0.2500 0.2500 0.2200 0.2250 138,290 -0.02(-10.00%)
Aug 04, 2023 0.2500 0 -0.02(-5.66%)
Aug 03, 2023 0.2600 0.2700 0.2600 0.2650 93,219 +0.01(+1.92%)
Aug 02, 2023 0.2700 0.3250 0.2550 0.2600 738,153 -0.01(-3.70%)
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.