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 (%)
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%)
Nov 01, 2022 0.1700 0.1797 0.1648 0.1648 67,852 -0.01(-4.79%)
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%)
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.