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

Avant Brands Inc (TSX: AVNT )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 29, 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 (%)
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%)
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.