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

Avant Brands Inc (TSX: AVNT )

0.8900 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 30, 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 30, 2024 0.8900 0.8900 566 +0.01(+1.14%)
Oct 29, 2024 0.8200 0.9100 0.8200 0.8800 8,698 -0.05(-5.38%)
Oct 28, 2024 0.7700 0.9300 0.7700 0.9300 11,539 +0.03(+3.33%)
Oct 25, 2024 0.9200 0.9600 0.8700 0.9000 13,497 -0.02(-2.17%)
Oct 24, 2024 0.9200 0.9200 0.9200 0.9200 1,068 -0.03(-3.16%)
Oct 23, 2024 0.9500 0.9500 0.9500 0.9500 1,002 +0.00(+0.00%)
Oct 22, 2024 0.9600 0.9700 0.9500 0.9500 5,495 -0.01(-1.04%)
Oct 21, 2024 0.9700 0.9700 0.9500 0.9600 4,583 +0.01(+1.05%)
Oct 18, 2024 0.9900 0.9900 0.9500 0.9500 7,974 -0.04(-4.04%)
Oct 17, 2024 1.010 1.020 0.9900 0.9900 6,319 -0.06(-5.71%)
Oct 16, 2024 1.000 1.050 0.8700 1.050 35,953 +0.05(+5.00%)
Oct 15, 2024 0.9600 1.000 0.9900 1.000 3,907 +0.00(+0.00%)
Oct 11, 2024 1.000 0 +0.00(+0.00%)
Oct 10, 2024 1.040 1.040 0.9500 1.000 12,392 -0.03(-2.91%)
Oct 09, 2024 1.060 1.060 1.010 1.030 15,776 -0.04(-3.74%)
Oct 08, 2024 1.040 1.070 1.040 1.070 1,300 +0.05(+4.90%)
Oct 07, 2024 1.010 1.040 1.000 1.020 19,700 +0.01(+0.99%)
Oct 04, 2024 1.000 1.010 0.9900 1.010 5,202 +0.00(+0.00%)
Oct 03, 2024 1.040 1.070 1.000 1.010 20,529 -0.03(-2.88%)
Oct 02, 2024 1.040 1.040 1.040 1.040 242 +0.00(+0.00%)
Oct 01, 2024 1.090 1.090 1.040 1.040 10,088 -0.02(-1.89%)
Sep 30, 2024 1.060 1.060 1.060 1.060 269 +0.00(+0.00%)
Sep 27, 2024 1.060 1.100 1.060 1.060 8,454 -0.04(-3.64%)
Sep 26, 2024 1.100 1.100 1.060 1.100 2,159 +0.00(+0.00%)
Sep 25, 2024 1.080 1.140 1.060 1.100 9,909 +0.02(+1.85%)
Sep 24, 2024 1.140 1.160 1.080 1.080 8,004 -0.06(-5.26%)
Sep 23, 2024 1.150 1.170 1.100 1.140 10,304 -0.01(-0.87%)
Sep 20, 2024 1.170 1.170 1.130 1.150 5,890 -0.02(-1.71%)
Sep 19, 2024 1.150 1.230 1.150 1.170 2,056 +0.00(+0.00%)
Sep 18, 2024 1.100 1.170 1.100 1.170 2,311 +0.08(+7.34%)
Sep 17, 2024 1.120 1.150 1.080 1.090 9,687 -0.07(-6.03%)
Sep 16, 2024 1.080 1.160 1.080 1.160 5,899 +0.02(+1.75%)
Sep 13, 2024 1.070 1.200 1.070 1.140 2,134 +0.00(+0.00%)
Sep 12, 2024 1.130 1.200 1.130 1.140 6,983 -0.02(-1.72%)
Sep 11, 2024 1.030 1.160 1.030 1.160 5,092 +0.02(+1.75%)
Sep 10, 2024 1.150 1.150 1.060 1.140 8,738 -0.02(-1.72%)
Sep 09, 2024 1.080 1.170 1.080 1.160 2,585 +0.08(+7.41%)
Sep 06, 2024 1.190 1.190 1.080 1.080 6,040 -0.11(-9.24%)
Sep 05, 2024 1.200 1.240 1.150 1.190 3,942 -0.04(-3.25%)
Sep 04, 2024 1.180 1.250 1.050 1.230 3,446 +0.04(+3.36%)
Sep 03, 2024 1.150 1.190 1.100 1.190 23,801 +0.01(+0.85%)
Aug 30, 2024 1.180 0 +1.14(+2522.22%)
Aug 29, 2024 0.0450 0.0500 0.0450 0.0450 419,384 -0.01(-18.18%)
Aug 28, 2024 0.0550 0.0550 0.0500 0.0550 121,618 -0.00(-8.33%)
Aug 27, 2024 0.0550 0.0600 0.0500 0.0600 373,576 +0.00(+0.00%)
Aug 26, 2024 0.0500 0.0600 0.0500 0.0600 300,791 +0.00(+9.09%)
Aug 23, 2024 0.0550 0.0550 0.0550 0.0550 63,636 +0.00(+10.00%)
Aug 22, 2024 0.0500 0.0500 0.0500 0.0500 45,150 +0.00(+0.00%)
Aug 21, 2024 0.0500 0.0525 0.0500 0.0500 128,202 -0.00(-9.09%)
Aug 20, 2024 0.0500 0.0550 0.0500 0.0550 98,005 +0.01(+22.22%)
Aug 19, 2024 0.0450 0.0500 0.0450 0.0450 37,430 +0.00(+0.00%)
Aug 16, 2024 0.0500 0.0500 0.0450 0.0450 299,000 -0.01(-10.00%)
Aug 15, 2024 0.0450 0.0500 0.0450 0.0500 76,000 +0.01(+11.11%)
Aug 14, 2024 0.0400 0.0450 0.0400 0.0450 112,000 +0.00(+0.00%)
Aug 13, 2024 0.0450 0.0450 0.0450 0.0450 37,500 +0.00(+0.00%)
Aug 12, 2024 0.0450 0.0500 0.0450 0.0450 154,365 -0.01(-10.00%)
Aug 08, 2024 0.0500 71 +0.01(+11.11%)
Aug 07, 2024 0.0500 0.0500 0.0400 0.0450 158,751 +0.00(+0.00%)
Aug 06, 2024 0.0450 0.0500 0.0400 0.0450 337,830 -0.01(-10.00%)
Aug 02, 2024 0.0500 0 +0.00(+0.00%)
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.