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 (%)
Jan 31, 2023 0.1569 0.1612 0.1463 0.1463 249,987 -0.01(-6.76%)
Jan 30, 2023 0.1777 0.1804 0.1523 0.1569 243,895 -0.02(-13.03%)
Jan 27, 2023 0.1608 0.1971 0.1504 0.1804 503,832 +0.02(+9.33%)
Jan 26, 2023 0.1682 0.1801 0.1573 0.1650 305,976 -0.01(-7.92%)
Jan 25, 2023 0.1700 0.1798 0.1660 0.1792 191,423 +0.01(+6.92%)
Jan 24, 2023 0.1450 0.1700 0.1450 0.1676 290,820 +0.02(+12.48%)
Jan 23, 2023 0.1400 0.1532 0.1325 0.1490 227,824 +0.02(+12.71%)
Jan 20, 2023 0.1300 0.1350 0.1290 0.1322 65,755 +0.00(+1.30%)
Jan 19, 2023 0.1300 0.1334 0.1300 0.1305 67,720 -0.00(-0.23%)
Jan 18, 2023 0.1295 0.1350 0.1295 0.1308 95,391 -0.00(-3.54%)
Jan 17, 2023 0.1249 0.1360 0.1249 0.1356 133,565 +0.01(+3.83%)
Jan 13, 2023 0.1340 0.1350 0.1300 0.1306 44,328 -0.00(-3.12%)
Jan 12, 2023 0.1287 0.1348 0.1270 0.1348 77,641 +0.01(+4.17%)
Jan 11, 2023 0.1335 0.1335 0.1215 0.1294 76,805 +0.00(+2.37%)
Jan 10, 2023 0.1356 0.1381 0.1259 0.1264 140,963 -0.01(-5.39%)
Jan 09, 2023 0.1418 0.1418 0.1331 0.1336 198,306 -0.01(-4.50%)
Jan 06, 2023 0.1399 0.1400 0.1350 0.1399 76,305 +0.00(+3.10%)
Jan 05, 2023 0.1323 0.1400 0.1300 0.1357 73,607 +0.01(+7.70%)
Jan 04, 2023 0.1150 0.1320 0.1100 0.1260 306,688 +0.01(+6.60%)
Jan 03, 2023 0.1100 0.1258 0.1100 0.1182 433,626 -0.01(-5.59%)
Dec 30, 2022 0.1162 0.1296 0.1162 0.1252 399,706 -0.00(-0.24%)
Dec 29, 2022 0.1240 0.1366 0.1179 0.1255 693,556 -0.01(-6.97%)
Dec 28, 2022 0.1300 0.1400 0.1290 0.1349 345,860 +0.00(+3.77%)
Dec 27, 2022 0.1212 0.1409 0.1150 0.1300 1,123,028 +0.00(+1.88%)
Dec 23, 2022 0.1225 0.1420 0.1225 0.1276 160,736 -0.01(-4.78%)
Dec 22, 2022 0.1225 0.1389 0.1225 0.1340 223,737 -0.00(-0.45%)
Dec 21, 2022 0.1318 0.1378 0.1253 0.1346 210,170 +0.00(+3.06%)
Dec 20, 2022 0.1300 0.1450 0.1278 0.1306 159,188 -0.00(-0.91%)
Dec 19, 2022 0.1500 0.1500 0.1306 0.1318 186,156 +0.00(+2.17%)
Dec 16, 2022 0.1350 0.1410 0.1290 0.1290 224,476 -0.01(-4.44%)
Dec 15, 2022 0.1382 0.1445 0.1336 0.1350 97,736 -0.01(-5.86%)
Dec 14, 2022 0.1511 0.1511 0.1401 0.1434 25,198 +0.00(+1.77%)
Dec 13, 2022 0.1416 0.1420 0.1350 0.1409 120,573 +0.01(+6.66%)
Dec 12, 2022 0.1490 0.1490 0.1320 0.1321 252,615 -0.02(-10.80%)
Dec 09, 2022 0.1492 0.1515 0.1398 0.1481 111,584 +0.01(+7.01%)
Dec 08, 2022 0.1200 0.1485 0.1200 0.1384 273,564 +0.01(+6.46%)
Dec 07, 2022 0.1390 0.1426 0.1243 0.1300 392,253 -0.01(-6.54%)
Dec 06, 2022 0.1400 0.1426 0.1301 0.1391 259,988 -0.00(-2.45%)
Dec 05, 2022 0.1475 0.1500 0.1330 0.1426 22,403 -0.00(-2.66%)
Dec 02, 2022 0.1440 0.1492 0.1400 0.1465 118,343 +0.00(+2.30%)
Dec 01, 2022 0.1453 0.1501 0.1400 0.1432 61,637 -0.00(-1.38%)
Nov 30, 2022 0.1445 0.1452 0.1360 0.1452 80,647 +0.01(+7.40%)
Nov 29, 2022 0.1410 0.1514 0.1350 0.1352 398,333 -0.01(-9.20%)
Nov 28, 2022 0.1500 0.1527 0.1360 0.1489 146,475 -0.00(-0.87%)
Nov 25, 2022 0.1457 0.1550 0.1455 0.1502 18,547 +0.01(+5.63%)
Nov 23, 2022 0.1480 0.1537 0.1420 0.1422 223,950 -0.01(-5.20%)
Nov 22, 2022 0.1530 0.1550 0.1481 0.1500 105,035 +0.00(+1.90%)
Nov 21, 2022 0.1524 0.1596 0.1472 0.1472 138,471 -0.01(-5.94%)
Nov 18, 2022 0.1670 0.1670 0.1500 0.1565 86,739 -0.00(-3.04%)
Nov 17, 2022 0.1529 0.1645 0.1450 0.1614 329,227 +0.00(+0.00%)
Nov 16, 2022 0.1530 0.1662 0.1530 0.1614 132,599 +0.00(+2.02%)
Nov 15, 2022 0.1650 0.1658 0.1555 0.1582 247,104 -0.00(-2.94%)
Nov 14, 2022 0.1720 0.1720 0.1536 0.1630 286,145 -0.00(-2.86%)
Nov 11, 2022 0.1695 0.1700 0.1598 0.1678 166,173 +0.00(+0.54%)
Nov 10, 2022 0.1682 0.1702 0.1658 0.1669 47,029 +0.00(+1.77%)
Nov 09, 2022 0.1600 0.1702 0.1600 0.1640 146,295 +0.00(+0.55%)
Nov 08, 2022 0.1632 0.1700 0.1600 0.1631 68,252 -0.00(-0.43%)
Nov 07, 2022 0.1650 0.1728 0.1604 0.1638 95,424 -0.01(-4.15%)
Nov 04, 2022 0.1750 0.1754 0.1677 0.1709 41,073 -0.00(-0.18%)
Nov 03, 2022 0.1625 0.1750 0.1625 0.1712 46,522 -0.00(-0.47%)
Nov 02, 2022 0.1660 0.1720 0.1660 0.1720 77,627 +0.01(+4.37%)
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.