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

Avant Brands Inc (OP: AVTBF )

0.0526 -0.0004 (-0.75%)
Streaming Delayed Price Updated: 3:56 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 (%)
Nov 30, 2022 0.1445 0.1452 0.1360 0.1452 80,647 +0.01(+7.40%)
Nov 29, 2022 0.1410 0.1514 0.1350 0.1352 398,333 -0.01(-9.20%)
Nov 28, 2022 0.1500 0.1527 0.1360 0.1489 146,475 -0.00(-0.87%)
Nov 25, 2022 0.1457 0.1550 0.1455 0.1502 18,547 +0.01(+5.63%)
Nov 23, 2022 0.1480 0.1537 0.1420 0.1422 223,950 -0.01(-5.20%)
Nov 22, 2022 0.1530 0.1550 0.1481 0.1500 105,035 +0.00(+1.90%)
Nov 21, 2022 0.1524 0.1596 0.1472 0.1472 138,471 -0.01(-5.94%)
Nov 18, 2022 0.1670 0.1670 0.1500 0.1565 86,739 -0.00(-3.04%)
Nov 17, 2022 0.1529 0.1645 0.1450 0.1614 329,227 +0.00(+0.00%)
Nov 16, 2022 0.1530 0.1662 0.1530 0.1614 132,599 +0.00(+2.02%)
Nov 15, 2022 0.1650 0.1658 0.1555 0.1582 247,104 -0.00(-2.94%)
Nov 14, 2022 0.1720 0.1720 0.1536 0.1630 286,145 -0.00(-2.86%)
Nov 11, 2022 0.1695 0.1700 0.1598 0.1678 166,173 +0.00(+0.54%)
Nov 10, 2022 0.1682 0.1702 0.1658 0.1669 47,029 +0.00(+1.77%)
Nov 09, 2022 0.1600 0.1702 0.1600 0.1640 146,295 +0.00(+0.55%)
Nov 08, 2022 0.1632 0.1700 0.1600 0.1631 68,252 -0.00(-0.43%)
Nov 07, 2022 0.1650 0.1728 0.1604 0.1638 95,424 -0.01(-4.15%)
Nov 04, 2022 0.1750 0.1754 0.1677 0.1709 41,073 -0.00(-0.18%)
Nov 03, 2022 0.1625 0.1750 0.1625 0.1712 46,522 -0.00(-0.47%)
Nov 02, 2022 0.1660 0.1720 0.1660 0.1720 77,627 +0.01(+4.37%)
Nov 01, 2022 0.1700 0.1797 0.1648 0.1648 67,852 -0.01(-4.79%)
Oct 31, 2022 0.1555 0.1733 0.1555 0.1731 116,083 -0.00(-1.93%)
Oct 28, 2022 0.1672 0.1794 0.1644 0.1765 68,610 +0.00(+2.02%)
Oct 27, 2022 0.1749 0.1783 0.1651 0.1730 43,931 -0.00(-2.15%)
Oct 26, 2022 0.1700 0.1838 0.1615 0.1768 153,058 +0.00(+0.63%)
Oct 25, 2022 0.1703 0.1836 0.1700 0.1757 123,604 +0.00(+0.51%)
Oct 24, 2022 0.1783 0.1827 0.1700 0.1748 90,876 -0.01(-4.32%)
Oct 21, 2022 0.1865 0.2000 0.1695 0.1827 99,672 -0.00(-1.14%)
Oct 20, 2022 0.1848 0.1922 0.1750 0.1848 51,165 -0.00(-2.17%)
Oct 19, 2022 0.1918 0.1939 0.1849 0.1889 64,667 +0.00(+0.11%)
Oct 18, 2022 0.1900 0.1937 0.1800 0.1887 210,451 -0.00(-0.68%)
Oct 17, 2022 0.1770 0.2101 0.1770 0.1900 467,761 +0.01(+2.70%)
Oct 14, 2022 0.1800 0.1900 0.1511 0.1850 717,629 +0.02(+15.55%)
Oct 13, 2022 0.1500 0.1601 0.1400 0.1601 461,516 +0.02(+11.10%)
Oct 12, 2022 0.1580 0.1580 0.1405 0.1441 53,484 +0.01(+4.42%)
Oct 11, 2022 0.1490 0.1550 0.1360 0.1380 98,785 -0.01(-6.12%)
Oct 10, 2022 0.1661 0.1661 0.1422 0.1470 139,931 -0.01(-7.49%)
Oct 07, 2022 0.1700 0.1700 0.1500 0.1589 207,913 -0.00(-0.69%)
Oct 06, 2022 0.1500 0.1600 0.1489 0.1600 111,971 +0.01(+7.82%)
Oct 05, 2022 0.1600 0.1600 0.1400 0.1484 82,359 -0.00(-1.07%)
Oct 04, 2022 0.1522 0.1600 0.1459 0.1500 93,455 +0.00(+0.33%)
Oct 03, 2022 0.1500 0.1520 0.1360 0.1495 107,952 -0.00(-2.54%)
Sep 30, 2022 0.1469 0.1565 0.1420 0.1534 169,226 +0.01(+4.92%)
Sep 29, 2022 0.1408 0.1530 0.1405 0.1462 113,068 -0.00(-2.40%)
Sep 28, 2022 0.1362 0.1542 0.1362 0.1498 23,382 +0.00(+3.03%)
Sep 27, 2022 0.1400 0.1502 0.1381 0.1454 83,933 +0.01(+3.86%)
Sep 26, 2022 0.1468 0.1485 0.1400 0.1400 117,189 -0.00(-3.11%)
Sep 23, 2022 0.1617 0.1617 0.1300 0.1445 241,246 -0.01(-4.18%)
Sep 22, 2022 0.1521 0.1558 0.1441 0.1508 63,003 -0.00(-0.40%)
Sep 21, 2022 0.1360 0.1568 0.1360 0.1514 132,384 +0.00(+0.93%)
Sep 20, 2022 0.1500 0.1569 0.1450 0.1500 268,474 -0.01(-4.94%)
Sep 19, 2022 0.1556 0.1585 0.1491 0.1578 92,154 +0.00(+1.41%)
Sep 16, 2022 0.1550 0.1565 0.1500 0.1556 199,748 +0.00(+0.39%)
Sep 15, 2022 0.1690 0.1690 0.1520 0.1550 297,941 -0.00(-0.70%)
Sep 14, 2022 0.1600 0.1850 0.1559 0.1561 228,846 -0.01(-5.28%)
Sep 13, 2022 0.1680 0.1723 0.1600 0.1648 172,991 -0.01(-3.06%)
Sep 12, 2022 0.1675 0.1749 0.1675 0.1700 98,112 -0.00(-1.45%)
Sep 09, 2022 0.1750 0.1750 0.1670 0.1725 61,527 -0.00(-1.43%)
Sep 08, 2022 0.1600 0.1750 0.1600 0.1750 118,995 +0.00(+1.63%)
Sep 07, 2022 0.1588 0.1740 0.1530 0.1722 156,454 +0.01(+3.05%)
Sep 06, 2022 0.1650 0.1788 0.1650 0.1671 117,176 -0.01(-3.80%)
Sep 02, 2022 0.1819 0.1829 0.1700 0.1737 44,830 -0.00(-0.63%)
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.