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 (%)
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%)
Sep 01, 2022 0.1790 0.1790 0.1700 0.1748 159,020 -0.00(-0.11%)
Aug 31, 2022 0.1600 0.1798 0.1600 0.1750 99,606 +0.01(+3.86%)
Aug 30, 2022 0.1950 0.1950 0.1651 0.1685 85,101 -0.00(-0.88%)
Aug 29, 2022 0.1643 0.1738 0.1613 0.1700 176,868 -0.00(-2.86%)
Aug 26, 2022 0.1900 0.1900 0.1743 0.1750 198,153 +0.00(+0.06%)
Aug 25, 2022 0.1700 0.1815 0.1634 0.1749 177,347 +0.00(+1.98%)
Aug 24, 2022 0.1708 0.1742 0.1650 0.1715 217,833 +0.00(+0.41%)
Aug 23, 2022 0.1800 0.1800 0.1649 0.1708 110,719 -0.01(-3.06%)
Aug 22, 2022 0.1830 0.1830 0.1683 0.1762 191,176 +0.00(+1.73%)
Aug 19, 2022 0.1735 0.1824 0.1732 0.1732 39,660 -0.00(-2.70%)
Aug 18, 2022 0.1700 0.1819 0.1700 0.1780 191,371 +0.01(+2.89%)
Aug 17, 2022 0.1830 0.1879 0.1725 0.1730 334,004 -0.01(-7.44%)
Aug 16, 2022 0.1823 0.1890 0.1823 0.1869 126,406 +0.00(+1.25%)
Aug 15, 2022 0.1820 0.1875 0.1735 0.1846 181,412 -0.00(-1.76%)
Aug 12, 2022 0.2000 0.2000 0.1778 0.1879 175,206 +0.00(+0.37%)
Aug 11, 2022 0.2013 0.2013 0.1840 0.1872 51,329 -0.00(-2.14%)
Aug 10, 2022 0.1905 0.1930 0.1868 0.1913 84,796 +0.00(+0.68%)
Aug 09, 2022 0.1720 0.1942 0.1720 0.1900 45,084 -0.00(-0.42%)
Aug 08, 2022 0.1879 0.1961 0.1796 0.1908 117,373 +0.00(+1.49%)
Aug 05, 2022 0.1837 0.1880 0.1803 0.1880 197,416 +0.00(+1.51%)
Aug 04, 2022 0.1853 0.1876 0.1665 0.1852 144,134 +0.00(+0.11%)
Aug 03, 2022 0.1834 0.1882 0.1793 0.1850 181,394 -0.00(-0.32%)
Aug 02, 2022 0.1868 0.1872 0.1749 0.1856 72,099 -0.00(-0.80%)
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.