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 (%)
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%)
Nov 01, 2021 0.3800 0.4000 0.3700 0.3700 147,121 -0.02(-5.13%)
Oct 29, 2021 0.4000 0.4000 0.3800 0.3900 126,466 -0.01(-1.27%)
Oct 28, 2021 0.3900 0.4000 0.3800 0.3950 61,450 +0.01(+2.60%)
Oct 27, 2021 0.3850 0.3950 0.3700 0.3850 114,881 -0.01(-1.28%)
Oct 26, 2021 0.4350 0.3900 0.3900 186,979 -0.03(-7.14%)
Oct 25, 2021 0.4150 0.4250 0.4000 0.4200 45,647 +0.00(+0.00%)
Oct 22, 2021 0.4300 0.4400 0.4050 0.4200 173,359 -0.02(-3.45%)
Oct 21, 2021 0.4450 0.4500 0.4300 0.4350 60,600 -0.01(-2.25%)
Oct 20, 2021 0.4350 0.4550 0.4350 0.4450 57,934 +0.00(+0.00%)
Oct 19, 2021 0.4550 0.4650 0.4450 0.4450 160,339 -0.02(-3.26%)
Oct 18, 2021 0.4500 0.4850 0.4500 0.4600 249,927 -0.02(-4.17%)
Oct 15, 2021 0.5000 0.5300 0.4650 0.4800 151,748 -0.03(-5.88%)
Oct 14, 2021 0.5000 0.5300 0.4750 0.5100 217,969 -0.02(-3.77%)
Oct 13, 2021 0.4600 0.5500 0.4500 0.5300 234,021 +0.06(+11.58%)
Oct 12, 2021 0.4700 0.4850 0.4700 0.4750 39,113 -0.01(-1.04%)
Oct 08, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 07, 2021 0.4600 0.4850 0.4500 0.4800 61,332 +0.02(+4.35%)
Oct 06, 2021 0.4650 0.4650 0.4500 0.4600 97,023 -0.01(-1.08%)
Oct 05, 2021 0.4800 0.4800 0.4650 0.4650 79,229 -0.00(-1.06%)
Oct 04, 2021 0.4850 0.4900 0.4700 0.4700 146,253 -0.03(-6.00%)
Oct 01, 2021 0.4900 0.5000 0.4850 0.5000 33,994 +0.01(+1.01%)
Sep 30, 2021 0.5000 0.5000 0.4800 0.4950 25,422 -0.02(-2.94%)
Sep 29, 2021 0.4900 0.5300 0.4850 0.5100 90,394 +0.01(+2.00%)
Sep 28, 2021 0.5000 0.5000 0.4800 0.5000 105,120 +0.01(+1.01%)
Sep 27, 2021 0.4750 0.5100 0.4750 0.4950 189,697 -0.02(-2.94%)
Sep 24, 2021 0.5100 0.5300 0.5000 0.5100 149,626 +0.02(+3.03%)
Sep 23, 2021 0.5000 0.5200 0.4900 0.4950 236,328 -0.03(-4.81%)
Sep 22, 2021 0.5500 0.5500 0.4950 0.5200 188,321 -0.01(-1.89%)
Sep 21, 2021 0.5000 0.5300 0.5000 0.5300 147,987 +0.03(+6.00%)
Sep 20, 2021 0.4900 0.5300 0.4850 0.5000 310,959 -0.01(-1.96%)
Sep 17, 2021 0.5300 0.5500 0.5100 0.5100 133,362 -0.03(-5.56%)
Sep 16, 2021 0.5800 0.5800 0.5200 0.5400 277,104 -0.02(-3.57%)
Sep 15, 2021 0.5700 0.5800 0.5500 0.5600 110,120 -0.01(-1.75%)
Sep 14, 2021 0.5700 0.6000 0.5500 0.5700 229,479 -0.01(-1.72%)
Sep 13, 2021 0.6000 0.6000 0.5700 0.5800 92,700 -0.05(-7.94%)
Sep 10, 2021 0.6100 0.6300 0.6000 0.6300 60,931 -0.01(-1.56%)
Sep 09, 2021 0.6300 0.6400 0.6100 0.6400 236,640 +0.01(+1.59%)
Sep 08, 2021 0.6100 0.6300 0.5900 0.6300 220,493 +0.03(+5.00%)
Sep 07, 2021 0.6000 0.6200 0.5900 0.6000 179,873 -0.02(-3.23%)
Sep 03, 2021 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Sep 02, 2021 0.5900 0.6100 0.5800 0.5900 165,933 -0.02(-3.28%)
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.