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

Avant Brands Inc (OP: AVTBF )

0.0535 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 0.2100 0.2386 0.2100 0.2355 346,508 +0.03(+12.14%)
May 27, 2022 0.2114 0.2114 0.1998 0.2100 213,552 +0.01(+6.33%)
May 26, 2022 0.1898 0.2110 0.1879 0.1975 182,986 +0.01(+3.57%)
May 25, 2022 0.1890 0.2000 0.1868 0.1907 270,587 +0.00(+0.05%)
May 24, 2022 0.1994 0.2029 0.1889 0.1906 83,171 -0.01(-5.88%)
May 23, 2022 0.2200 0.2200 0.1950 0.2025 65,652 +0.00(+1.86%)
May 20, 2022 0.2000 0.2036 0.1960 0.1988 117,963 +0.00(+1.64%)
May 19, 2022 0.2000 0.2051 0.1859 0.1956 257,840 -0.00(-2.20%)
May 18, 2022 0.1994 0.2082 0.1862 0.2000 166,298 +0.00(+1.01%)
May 17, 2022 0.2220 0.2220 0.1903 0.1980 296,161 -0.00(-1.00%)
May 16, 2022 0.1620 0.2062 0.1620 0.2000 333,126 +0.01(+5.26%)
May 13, 2022 0.1750 0.1975 0.1650 0.1900 425,573 +0.03(+20.25%)
May 12, 2022 0.1790 0.1845 0.1450 0.1580 1,059,170 -0.01(-5.22%)
May 11, 2022 0.1995 0.2000 0.1667 0.1667 521,604 -0.02(-9.79%)
May 10, 2022 0.1800 0.2020 0.1780 0.1848 307,229 -0.01(-2.74%)
May 09, 2022 0.2044 0.2225 0.1851 0.1900 374,007 -0.03(-12.84%)
May 06, 2022 0.2244 0.2300 0.2091 0.2180 405,733 -0.00(-0.91%)
May 05, 2022 0.2160 0.2270 0.2000 0.2200 728,354 +0.02(+10.00%)
May 04, 2022 0.1752 0.2047 0.1726 0.2000 496,185 +0.03(+17.51%)
May 03, 2022 0.1845 0.2000 0.1700 0.1702 356,123 -0.01(-7.90%)
May 02, 2022 0.1703 0.1978 0.1703 0.1848 158,890 -0.01(-2.74%)
Apr 29, 2022 0.1838 0.2006 0.1810 0.1900 181,283 +0.01(+5.56%)
Apr 28, 2022 0.1760 0.1900 0.1720 0.1800 207,280 +0.00(+1.98%)
Apr 27, 2022 0.1760 0.1900 0.1750 0.1765 262,662 -0.01(-3.02%)
Apr 26, 2022 0.2119 0.2119 0.1800 0.1820 190,842 -0.01(-5.50%)
Apr 25, 2022 0.1900 0.2009 0.1800 0.1926 187,815 +0.00(+1.37%)
Apr 22, 2022 0.1900 0.2000 0.1890 0.1900 345,014 +0.00(+0.00%)
Apr 21, 2022 0.2025 0.2050 0.1900 0.1900 215,292 -0.01(-7.32%)
Apr 20, 2022 0.2050 0.2081 0.2016 0.2050 201,418 -0.00(-0.05%)
Apr 19, 2022 0.2050 0.2163 0.2050 0.2051 379,625 -0.01(-3.25%)
Apr 18, 2022 0.2300 0.2300 0.2100 0.2120 191,187 -0.01(-3.33%)
Apr 14, 2022 0.2250 0.2500 0.2159 0.2193 255,478 -0.01(-4.65%)
Apr 13, 2022 0.2275 0.2306 0.2100 0.2300 176,187 +0.00(+1.91%)
Apr 12, 2022 0.2480 0.2480 0.2220 0.2257 119,008 -0.01(-3.67%)
Apr 11, 2022 0.2300 0.2480 0.2300 0.2343 319,889 -0.01(-3.78%)
Apr 08, 2022 0.2391 0.2480 0.2300 0.2435 134,894 +0.01(+2.10%)
Apr 07, 2022 0.2480 0.2728 0.2200 0.2385 142,599 +0.01(+3.97%)
Apr 06, 2022 0.2400 0.2400 0.2225 0.2294 127,839 -0.01(-2.30%)
Apr 05, 2022 0.2356 0.2433 0.2201 0.2348 54,540 -0.00(-1.55%)
Apr 04, 2022 0.2354 0.2480 0.2339 0.2385 141,759 -0.01(-2.69%)
Apr 01, 2022 0.2288 0.2490 0.2288 0.2451 143,059 -0.00(-0.57%)
Mar 31, 2022 0.2445 0.2497 0.2357 0.2465 90,845 +0.01(+2.67%)
Mar 30, 2022 0.2451 0.2500 0.2350 0.2401 230,729 -0.00(-0.99%)
Mar 29, 2022 0.2500 0.2520 0.2350 0.2425 169,888 +0.00(+1.04%)
Mar 28, 2022 0.2500 0.2500 0.2256 0.2400 308,190 +0.01(+3.23%)
Mar 25, 2022 0.2239 0.2400 0.2193 0.2325 189,822 +0.01(+3.29%)
Mar 24, 2022 0.2310 0.2350 0.2150 0.2251 214,747 +0.01(+3.73%)
Mar 23, 2022 0.2000 0.2185 0.1970 0.2170 491,471 +0.02(+10.04%)
Mar 22, 2022 0.1760 0.2000 0.1760 0.1972 129,722 +0.00(+2.23%)
Mar 21, 2022 0.2000 0.2000 0.1760 0.1929 110,756 +0.00(+0.05%)
Mar 18, 2022 0.1906 0.1957 0.1800 0.1928 197,617 +0.00(+2.28%)
Mar 17, 2022 0.1890 0.1890 0.1806 0.1885 94,611 -0.00(-0.26%)
Mar 16, 2022 0.1862 0.1890 0.1760 0.1890 236,164 +0.00(+2.16%)
Mar 15, 2022 0.1610 0.1949 0.1610 0.1850 149,080 +0.01(+4.52%)
Mar 14, 2022 0.1900 0.1919 0.1750 0.1770 248,856 -0.01(-5.09%)
Mar 11, 2022 0.1820 0.1906 0.1800 0.1865 89,840 +0.00(+1.52%)
Mar 10, 2022 0.1820 0.1973 0.1820 0.1837 249,847 -0.00(-2.03%)
Mar 09, 2022 0.1765 0.1921 0.1730 0.1875 139,731 +0.00(+1.57%)
Mar 08, 2022 0.1933 0.1933 0.1800 0.1846 218,975 -0.00(-2.33%)
Mar 07, 2022 0.2000 0.2000 0.1866 0.1890 167,998 -0.01(-5.50%)
Mar 04, 2022 0.1968 0.2124 0.1959 0.2000 171,070 -0.01(-3.29%)
Mar 03, 2022 0.2140 0.2140 0.1966 0.2068 179,456 +0.01(+3.30%)
Mar 02, 2022 0.2011 0.2183 0.1962 0.2002 76,808 -0.00(-0.05%)
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.