Skip to main content

Avant Brands Inc (TSX: AVNT )

0.8900 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.2700 0.3000 0.2700 0.3000 104,882 +0.03(+11.11%)
May 30, 2022 0.2700 0.2800 0.2700 0.2700 24,711 +0.00(+0.00%)
May 27, 2022 0.2500 0.2700 0.2500 0.2700 51,852 +0.01(+3.85%)
May 26, 2022 0.2500 0.2650 0.2500 0.2600 51,502 +0.01(+4.00%)
May 25, 2022 0.2450 0.2500 0.2450 0.2500 29,653 +0.00(+0.00%)
May 24, 2022 0.2550 0.2550 0.2450 0.2500 49,466 -0.01(-1.96%)
May 20, 2022 0.2550 0 +0.01(+2.00%)
May 19, 2022 0.2500 0.2500 0.2350 0.2500 64,746 -0.01(-1.96%)
May 18, 2022 0.2500 0.2600 0.2500 0.2550 63,800 +0.01(+2.00%)
May 17, 2022 0.2550 0.2700 0.2500 0.2500 50,036 -0.01(-1.96%)
May 16, 2022 0.2500 0.2650 0.2500 0.2550 79,628 +0.01(+4.08%)
May 13, 2022 0.2250 0.2550 0.2250 0.2450 56,363 +0.05(+28.95%)
May 12, 2022 0.2150 0.2400 0.1900 0.1900 279,417 -0.03(-13.64%)
May 11, 2022 0.2500 0.2500 0.2150 0.2200 387,927 -0.02(-10.20%)
May 10, 2022 0.2400 0.2550 0.2350 0.2450 55,850 +0.01(+2.08%)
May 09, 2022 0.2800 0.2800 0.2400 0.2400 45,148 -0.04(-14.29%)
May 06, 2022 0.2850 0.2850 0.2750 0.2800 43,229 +0.01(+1.82%)
May 05, 2022 0.2550 0.2850 0.2550 0.2750 191,780 +0.03(+10.00%)
May 04, 2022 0.2500 0.2550 0.2300 0.2500 43,137 +0.03(+13.64%)
May 03, 2022 0.2450 0.2500 0.2200 0.2200 49,918 -0.03(-12.00%)
May 02, 2022 0.2500 0.2500 0.2250 0.2500 21,445 +0.01(+4.17%)
Apr 29, 2022 0.2600 0.2600 0.2350 0.2400 19,867 +0.01(+4.35%)
Apr 28, 2022 0.2600 0.2600 0.2200 0.2300 100,225 +0.01(+2.22%)
Apr 27, 2022 0.2600 0.2600 0.2250 0.2250 44,472 -0.01(-2.17%)
Apr 26, 2022 0.2600 0.2600 0.2300 0.2300 139,626 -0.01(-4.17%)
Apr 25, 2022 0.2400 0.2450 0.2300 0.2400 87,802 +0.00(+0.00%)
Apr 22, 2022 0.2550 0.2550 0.2350 0.2400 35,469 +0.00(+0.00%)
Apr 21, 2022 0.2500 0.2500 0.2400 0.2400 128,611 -0.02(-5.88%)
Apr 20, 2022 0.2550 0.2600 0.2550 0.2550 27,976 -0.01(-1.92%)
Apr 19, 2022 0.2700 0.2700 0.2600 0.2600 32,369 -0.01(-3.70%)
Apr 18, 2022 0.2900 0.2900 0.2600 0.2700 49,694 -0.01(-3.57%)
Apr 14, 2022 0.2800 0 -0.00(-1.75%)
Apr 13, 2022 0.2900 0.2900 0.2650 0.2850 81,946 +0.00(+0.00%)
Apr 12, 2022 0.2900 0.2950 0.2800 0.2850 30,780 -0.01(-1.72%)
Apr 11, 2022 0.3000 0.3100 0.2850 0.2900 32,877 -0.02(-4.92%)
Apr 08, 2022 0.2950 0.3100 0.2900 0.3050 24,473 +0.01(+3.39%)
Apr 07, 2022 0.3100 0.3100 0.2950 0.2950 3,864 +0.01(+1.72%)
Apr 06, 2022 0.2900 0.2900 0.2750 0.2900 159,656 +0.00(+0.00%)
Apr 05, 2022 0.2950 0.3000 0.2850 0.2900 38,646 -0.01(-3.33%)
Apr 04, 2022 0.3000 0.3050 0.2950 0.3000 30,420 -0.01(-3.23%)
Apr 01, 2022 0.3100 0.3100 0.3000 0.3100 34,470 +0.00(+0.00%)
Mar 31, 2022 0.3050 0.3150 0.3050 0.3100 22,947 -0.01(-1.59%)
Mar 30, 2022 0.3150 0.3150 0.2900 0.3150 52,612 +0.01(+1.61%)
Mar 29, 2022 0.2850 0.3100 0.2850 0.3100 69,004 +0.02(+6.90%)
Mar 28, 2022 0.3000 0.3100 0.2900 0.2900 102,184 +0.00(+0.00%)
Mar 25, 2022 0.2700 0.2900 0.2700 0.2900 119,986 +0.01(+5.45%)
Mar 24, 2022 0.2700 0.2900 0.2700 0.2750 95,505 +0.01(+3.77%)
Mar 23, 2022 0.2500 0.2650 0.2500 0.2650 97,539 +0.02(+6.00%)
Mar 22, 2022 0.2450 0.2500 0.2450 0.2500 16,487 +0.01(+2.04%)
Mar 21, 2022 0.2400 0.2450 0.2400 0.2450 17,152 +0.00(+0.00%)
Mar 18, 2022 0.2400 0.2450 0.2300 0.2450 51,663 +0.01(+4.26%)
Mar 17, 2022 0.2300 0.2400 0.2300 0.2350 28,754 -0.01(-4.08%)
Mar 16, 2022 0.2250 0.2450 0.2250 0.2450 40,671 +0.01(+6.52%)
Mar 15, 2022 0.2250 0.2500 0.2250 0.2300 37,237 +0.01(+2.22%)
Mar 14, 2022 0.2300 0.2300 0.2250 0.2250 65,770 -0.01(-2.17%)
Mar 11, 2022 0.2450 0.2450 0.2300 0.2300 61,421 -0.00(-2.13%)
Mar 10, 2022 0.2400 0.2400 0.2350 0.2350 28,974 +0.00(+0.00%)
Mar 09, 2022 0.2450 0.2450 0.2350 0.2350 30,707 -0.01(-2.08%)
Mar 08, 2022 0.2400 0.2400 0.2300 0.2400 62,913 +0.00(+0.00%)
Mar 07, 2022 0.2600 0.2600 0.2400 0.2400 50,878 -0.02(-7.69%)
Mar 04, 2022 0.2650 0.2650 0.2500 0.2600 20,373 +0.00(+0.00%)
Mar 03, 2022 0.2550 0.2600 0.2550 0.2600 29,688 +0.01(+4.00%)
Mar 02, 2022 0.2600 0.2650 0.2500 0.2500 68,415 -0.01(-3.85%)
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.