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 (+7.69%)
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 (%)
Jun 13, 2024 0.0650 0.0700 0.0650 0.0700 41,841 +0.01(+7.69%)
Jun 12, 2024 0.0650 0.0650 0.0650 0.0650 38,989 -0.01(-7.14%)
Jun 11, 2024 0.0650 0.0700 0.0625 0.0700 70,029 +0.01(+7.69%)
Jun 10, 2024 0.0650 0.0650 0.0650 0.0650 49,600 +0.00(+0.00%)
Jun 07, 2024 0.0650 0.0700 0.0650 0.0650 17,500 +0.00(+0.00%)
Jun 06, 2024 0.0650 0.0700 0.0650 0.0650 30,351 -0.01(-7.14%)
Jun 05, 2024 0.0700 0.0700 0.0700 0.0700 42,505 +0.00(+0.00%)
Jun 04, 2024 0.0700 0.0750 0.0700 0.0700 212,910 +0.00(+0.00%)
Jun 03, 2024 0.0700 0.0700 0.0650 0.0700 79,750 +0.00(+0.00%)
May 31, 2024 0.0750 0.0750 0.0700 0.0700 54,454 -0.00(-6.67%)
May 30, 2024 0.0700 0.0750 0.0700 0.0750 80,000 +0.00(+7.14%)
May 29, 2024 0.0700 0.0700 0.0650 0.0700 182,754 +0.00(+0.00%)
May 28, 2024 0.0750 0.0750 0.0700 0.0700 8,012 -0.00(-6.67%)
May 27, 2024 0.0750 0.0750 0.0650 0.0750 11,161 +0.00(+0.00%)
May 24, 2024 0.0700 0.0750 0.0650 0.0750 155,569 +0.00(+0.00%)
May 23, 2024 0.0700 0.0750 0.0700 0.0750 57,600 +0.00(+0.00%)
May 22, 2024 0.0750 0.0750 0.0700 0.0750 150,406 -0.01(-6.25%)
May 21, 2024 0.0800 0.0800 0.0750 0.0800 237,928 +0.01(+6.67%)
May 17, 2024 0.0750 0 -0.01(-6.25%)
May 16, 2024 0.0800 0.0800 0.0750 0.0800 94,410 +0.00(+0.00%)
May 15, 2024 0.0750 0.0800 0.0750 0.0800 162,580 +0.00(+0.00%)
May 14, 2024 0.0800 0.0800 0.0750 0.0800 33,060 +0.00(+0.00%)
May 13, 2024 0.0800 0.0800 0.0800 0.0800 26,676 -0.01(-5.88%)
May 10, 2024 0.0750 0.0850 0.0750 0.0850 373,400 +0.01(+6.25%)
May 09, 2024 0.0850 0.0850 0.0800 0.0800 94,905 +0.00(+0.00%)
May 08, 2024 0.0800 0.0800 0.0800 0.0800 27,400 +0.00(+0.00%)
May 07, 2024 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
May 06, 2024 0.0850 0.0850 0.0800 0.0850 212,511 +0.00(+0.00%)
May 03, 2024 0.0850 0.0850 0.0800 0.0850 65,810 +0.01(+6.25%)
May 02, 2024 0.0850 0.0850 0.0800 0.0800 27,162 -0.01(-5.88%)
May 01, 2024 0.0900 0.0900 0.0800 0.0850 67,500 -0.00(-5.56%)
Apr 30, 2024 0.0750 0.0900 0.0750 0.0900 609,257 +0.01(+12.50%)
Apr 29, 2024 0.0850 0.0850 0.0800 0.0800 688,769 -0.01(-5.88%)
Apr 26, 2024 0.0800 0.0850 0.0800 0.0850 145,609 +0.01(+6.25%)
Apr 25, 2024 0.0800 0.0850 0.0750 0.0800 51,568 +0.00(+0.00%)
Apr 24, 2024 0.0850 0.0850 0.0800 0.0800 240,028 +0.00(+0.00%)
Apr 23, 2024 0.0900 0.0900 0.0800 0.0800 227,449 -0.01(-11.11%)
Apr 22, 2024 0.0900 0.0900 0.0800 0.0900 244,880 +0.00(+0.00%)
Apr 19, 2024 0.0850 0.0900 0.0850 0.0900 559,505 +0.00(+5.88%)
Apr 18, 2024 0.0800 0.0850 0.0800 0.0850 107,425 +0.00(+0.00%)
Apr 17, 2024 0.0900 0.0900 0.0800 0.0850 342,701 -0.00(-5.56%)
Apr 16, 2024 0.0850 0.0900 0.0850 0.0900 250,734 +0.00(+5.88%)
Apr 15, 2024 0.0900 0.0900 0.0850 0.0850 295,237 -0.00(-5.56%)
Apr 12, 2024 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Apr 11, 2024 0.0900 0.0900 0.0850 0.0900 185,000 +0.00(+0.00%)
Apr 10, 2024 0.0900 0.0900 0.0900 0.0900 598,000 +0.00(+0.00%)
Apr 09, 2024 0.0850 0.0900 0.0850 0.0900 111,181 +0.00(+0.00%)
Apr 08, 2024 0.1000 0.1000 0.0900 0.0900 985,424 -0.01(-14.29%)
Apr 05, 2024 0.1050 0.1050 0.1000 0.1050 153,178 +0.00(+0.00%)
Apr 04, 2024 0.1050 0.1100 0.1050 0.1050 310,020 +0.00(+5.00%)
Apr 03, 2024 0.0950 0.1000 0.0950 0.1000 375,227 +0.01(+11.11%)
Apr 02, 2024 0.0950 0.0950 0.0900 0.0900 192,438 -0.01(-5.26%)
Apr 01, 2024 0.0900 0.0950 0.0900 0.0950 293,718 +0.00(+0.00%)
Mar 28, 2024 0.0950 0 +0.00(+0.00%)
Mar 27, 2024 0.0950 0.0950 0.0950 0.0950 38,711 +0.00(+0.00%)
Mar 26, 2024 0.0950 0.0950 0.0950 0.0950 7,495 +0.00(+0.00%)
Mar 25, 2024 0.1050 0.1050 0.0900 0.0950 61,306 -0.01(-5.00%)
Mar 22, 2024 0.0950 0.1000 0.0900 0.1000 198,935 +0.01(+11.11%)
Mar 21, 2024 0.1000 0.1000 0.0900 0.0900 92,111 -0.01(-10.00%)
Mar 20, 2024 0.0950 0.1000 0.0950 0.1000 259,775 +0.01(+5.26%)
Mar 19, 2024 0.1000 0.1000 0.0950 0.0950 22,931 -0.01(-5.00%)
Mar 18, 2024 0.1050 0.1050 0.0800 0.1000 653,348 -0.00(-4.76%)
Mar 15, 2024 0.1050 0.1050 0.1050 0.1050 3,500 +0.00(+5.00%)
Mar 14, 2024 0.1050 0.1050 0.1000 0.1000 44,192 -0.00(-4.76%)
Mar 13, 2024 0.1100 0.1100 0.1050 0.1050 270,139 +0.00(+0.00%)
Mar 12, 2024 0.1100 0.1100 0.1050 0.1050 20,700 +0.00(+0.00%)
Mar 11, 2024 0.1000 0.1050 0.1000 0.1050 252,497 +0.00(+5.00%)
Mar 08, 2024 0.1000 0.1050 0.1000 0.1000 75,280 -0.00(-4.76%)
Mar 07, 2024 0.1000 0.1050 0.1000 0.1050 20,521 +0.00(+0.00%)
Mar 06, 2024 0.1050 0.1100 0.1050 0.1050 78,195 +0.00(+0.00%)
Mar 05, 2024 0.1100 0.1150 0.1050 0.1050 57,400 -0.01(-4.55%)
Mar 04, 2024 0.1100 0.1150 0.1100 0.1100 122,111 +0.01(+4.76%)
Mar 01, 2024 0.1150 0.1150 0.1050 0.1050 84,609 -0.01(-8.70%)
Feb 29, 2024 0.1000 0.1150 0.1000 0.1150 590,862 -0.00(-4.17%)
Feb 28, 2024 0.1250 0.1250 0.1050 0.1200 282,898 +0.00(+0.00%)
Feb 27, 2024 0.1000 0.1200 0.1000 0.1200 164,819 +0.01(+14.29%)
Feb 26, 2024 0.1100 0.1100 0.1000 0.1050 202,804 -0.01(-4.55%)
Feb 23, 2024 0.1050 0.1100 0.1050 0.1100 79,600 +0.00(+0.00%)
Feb 22, 2024 0.1050 0.1100 0.1050 0.1100 69,216 +0.01(+4.76%)
Feb 21, 2024 0.1050 0.1050 0.1050 0.1050 230,045 -0.01(-4.55%)
Feb 20, 2024 0.1100 0.1100 0.1050 0.1100 396,884 +0.00(+0.00%)
Feb 16, 2024 0.1100 0 +0.01(+10.00%)
Feb 15, 2024 0.1000 0.1100 0.1000 0.1000 203,572 +0.00(+0.00%)
Feb 14, 2024 0.1050 0.1050 0.0950 0.1000 306,000 +0.00(+0.00%)
Feb 13, 2024 0.1050 0.1050 0.1000 0.1000 448,251 +0.00(+0.00%)
Feb 12, 2024 0.1200 0.1200 0.1000 0.1000 605,505 -0.02(-16.67%)
Feb 09, 2024 0.1250 0.1250 0.1050 0.1200 349,815 +0.00(+0.00%)
Feb 08, 2024 0.1200 0.1250 0.1200 0.1200 273,190 +0.00(+0.00%)
Feb 07, 2024 0.1250 0.1275 0.1200 0.1200 659,346 -0.01(-7.69%)
Feb 06, 2024 0.1300 0.1350 0.1250 0.1300 41,123 +0.00(+0.00%)
Feb 05, 2024 0.1300 0.1350 0.1250 0.1300 266,870 +0.00(+0.00%)
Feb 02, 2024 0.1350 0.1400 0.1300 0.1300 293,149 -0.01(-7.14%)
Feb 01, 2024 0.1400 0.1400 0.1350 0.1400 301,441 +0.01(+3.70%)
Jan 31, 2024 0.1400 0.1400 0.1350 0.1350 41,886 -0.01(-3.57%)
Jan 30, 2024 0.1350 0.1400 0.1350 0.1400 34,578 +0.00(+0.00%)
Jan 29, 2024 0.1400 0.1400 0.1400 0.1400 86,905 +0.00(+0.00%)
Jan 26, 2024 0.1350 0.1425 0.1350 0.1400 93,956 -0.00(-3.45%)
Jan 25, 2024 0.1400 0.1450 0.1350 0.1450 407,943 +0.00(+3.57%)
Jan 24, 2024 0.1350 0.1400 0.1350 0.1400 57,575 +0.01(+3.70%)
Jan 23, 2024 0.1350 0.1350 0.1350 0.1350 5,813 +0.00(+0.00%)
Jan 22, 2024 0.1400 0.1400 0.1350 0.1350 27,847 -0.01(-3.57%)
Jan 19, 2024 0.1400 0.1400 0.1350 0.1400 28,794 +0.00(+0.00%)
Jan 18, 2024 0.1350 0.1400 0.1350 0.1400 158,175 +0.00(+0.00%)
Jan 17, 2024 0.1350 0.1400 0.1350 0.1400 44,748 +0.00(+0.00%)
Jan 16, 2024 0.1450 0.1450 0.1400 0.1400 68,000 -0.00(-3.45%)
Jan 15, 2024 0.1400 0.1450 0.1400 0.1450 92,500 +0.00(+1.75%)
Jan 12, 2024 0.1400 0.1450 0.1400 0.1425 60,848 +0.00(+1.79%)
Jan 11, 2024 0.1425 0.1450 0.1400 0.1400 122,811 +0.00(+0.00%)
Jan 10, 2024 0.1425 0.1425 0.1400 0.1400 60,500 -0.00(-1.75%)
Jan 09, 2024 0.1450 0.1450 0.1400 0.1425 8,298 -0.00(-1.72%)
Jan 08, 2024 0.1450 0.1450 0.1400 0.1450 268,212 +0.00(+1.75%)
Jan 05, 2024 0.1450 0.1450 0.1350 0.1425 168,166 +0.00(+0.00%)
Jan 04, 2024 0.1400 0.1425 0.1400 0.1425 56,328 +0.00(+1.79%)
Jan 03, 2024 0.1400 0.1400 0.1400 0.1400 211,895 +0.00(+0.00%)
Jan 02, 2024 0.1400 0.1450 0.1350 0.1400 415,804 +0.00(+0.00%)
Dec 29, 2023 0.1400 0 -0.00(-3.45%)
Dec 28, 2023 0.1400 0.1450 0.1350 0.1450 27,367 +0.01(+7.41%)
Dec 27, 2023 0.1350 0.1400 0.1350 0.1350 275,742 +0.00(+0.00%)
Dec 22, 2023 0.1350 0 +0.00(+0.00%)
Dec 21, 2023 0.1350 0.1400 0.1350 0.1350 394,490 -0.01(-3.57%)
Dec 20, 2023 0.1350 0.1400 0.1350 0.1400 61,000 -0.00(-3.45%)
Dec 19, 2023 0.1350 0.1450 0.1350 0.1450 62,736 +0.00(+3.57%)
Dec 18, 2023 0.1350 0.1450 0.1350 0.1400 93,821 +0.00(+0.00%)
Dec 15, 2023 0.1400 0.1450 0.1400 0.1400 87,850 +0.00(+0.00%)
Dec 14, 2023 0.1400 0.1500 0.1400 0.1400 111,031 -0.00(-3.45%)
Dec 13, 2023 0.1400 0.1450 0.1400 0.1450 51,927 +0.00(+3.57%)
Dec 12, 2023 0.1450 0.1450 0.1400 0.1400 23,000 +0.00(+0.00%)
Dec 11, 2023 0.1450 0.1450 0.1400 0.1400 177,280 +0.00(+0.00%)
Dec 08, 2023 0.1450 0.1450 0.1400 0.1400 27,766 +0.00(+0.00%)
Dec 07, 2023 0.1450 0.1450 0.1400 0.1400 83,386 +0.00(+0.00%)
Dec 06, 2023 0.1450 0.1450 0.1400 0.1400 25,364 +0.00(+0.00%)
Dec 05, 2023 0.1500 0.1500 0.1350 0.1400 237,434 -0.01(-6.67%)
Dec 04, 2023 0.1400 0.1500 0.1400 0.1500 145,742 +0.01(+3.45%)
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.