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

Avant Brands Inc (TSX: AVNT )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 22, 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 (%)
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%)
Feb 01, 2024 0.1400 0.1400 0.1350 0.1400 301,441 +0.01(+3.70%)
Jan 31, 2024 0.1400 0.1400 0.1350 0.1350 41,886 -0.01(-3.57%)
Jan 30, 2024 0.1350 0.1400 0.1350 0.1400 34,578 +0.00(+0.00%)
Jan 29, 2024 0.1400 0.1400 0.1400 0.1400 86,905 +0.00(+0.00%)
Jan 26, 2024 0.1350 0.1425 0.1350 0.1400 93,956 -0.00(-3.45%)
Jan 25, 2024 0.1400 0.1450 0.1350 0.1450 407,943 +0.00(+3.57%)
Jan 24, 2024 0.1350 0.1400 0.1350 0.1400 57,575 +0.01(+3.70%)
Jan 23, 2024 0.1350 0.1350 0.1350 0.1350 5,813 +0.00(+0.00%)
Jan 22, 2024 0.1400 0.1400 0.1350 0.1350 27,847 -0.01(-3.57%)
Jan 19, 2024 0.1400 0.1400 0.1350 0.1400 28,794 +0.00(+0.00%)
Jan 18, 2024 0.1350 0.1400 0.1350 0.1400 158,175 +0.00(+0.00%)
Jan 17, 2024 0.1350 0.1400 0.1350 0.1400 44,748 +0.00(+0.00%)
Jan 16, 2024 0.1450 0.1450 0.1400 0.1400 68,000 -0.00(-3.45%)
Jan 15, 2024 0.1400 0.1450 0.1400 0.1450 92,500 +0.00(+1.75%)
Jan 12, 2024 0.1400 0.1450 0.1400 0.1425 60,848 +0.00(+1.79%)
Jan 11, 2024 0.1425 0.1450 0.1400 0.1400 122,811 +0.00(+0.00%)
Jan 10, 2024 0.1425 0.1425 0.1400 0.1400 60,500 -0.00(-1.75%)
Jan 09, 2024 0.1450 0.1450 0.1400 0.1425 8,298 -0.00(-1.72%)
Jan 08, 2024 0.1450 0.1450 0.1400 0.1450 268,212 +0.00(+1.75%)
Jan 05, 2024 0.1450 0.1450 0.1350 0.1425 168,166 +0.00(+0.00%)
Jan 04, 2024 0.1400 0.1425 0.1400 0.1425 56,328 +0.00(+1.79%)
Jan 03, 2024 0.1400 0.1400 0.1400 0.1400 211,895 +0.00(+0.00%)
Jan 02, 2024 0.1400 0.1450 0.1350 0.1400 415,804 +0.00(+0.00%)
Dec 29, 2023 0.1400 0 -0.00(-3.45%)
Dec 28, 2023 0.1400 0.1450 0.1350 0.1450 27,367 +0.01(+7.41%)
Dec 27, 2023 0.1350 0.1400 0.1350 0.1350 275,742 +0.00(+0.00%)
Dec 22, 2023 0.1350 0 +0.00(+0.00%)
Dec 21, 2023 0.1350 0.1400 0.1350 0.1350 394,490 -0.01(-3.57%)
Dec 20, 2023 0.1350 0.1400 0.1350 0.1400 61,000 -0.00(-3.45%)
Dec 19, 2023 0.1350 0.1450 0.1350 0.1450 62,736 +0.00(+3.57%)
Dec 18, 2023 0.1350 0.1450 0.1350 0.1400 93,821 +0.00(+0.00%)
Dec 15, 2023 0.1400 0.1450 0.1400 0.1400 87,850 +0.00(+0.00%)
Dec 14, 2023 0.1400 0.1500 0.1400 0.1400 111,031 -0.00(-3.45%)
Dec 13, 2023 0.1400 0.1450 0.1400 0.1450 51,927 +0.00(+3.57%)
Dec 12, 2023 0.1450 0.1450 0.1400 0.1400 23,000 +0.00(+0.00%)
Dec 11, 2023 0.1450 0.1450 0.1400 0.1400 177,280 +0.00(+0.00%)
Dec 08, 2023 0.1450 0.1450 0.1400 0.1400 27,766 +0.00(+0.00%)
Dec 07, 2023 0.1450 0.1450 0.1400 0.1400 83,386 +0.00(+0.00%)
Dec 06, 2023 0.1450 0.1450 0.1400 0.1400 25,364 +0.00(+0.00%)
Dec 05, 2023 0.1500 0.1500 0.1350 0.1400 237,434 -0.01(-6.67%)
Dec 04, 2023 0.1400 0.1500 0.1400 0.1500 145,742 +0.01(+3.45%)
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.