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 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, May 24, 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 (%)
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.