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 (%)
Feb 28, 2022 0.1800 0.2479 0.1800 0.2070 176,647 +0.01(+6.21%)
Feb 25, 2022 0.1960 0.1981 0.1870 0.1949 308,909 -0.01(-4.13%)
Feb 24, 2022 0.1900 0.2200 0.1779 0.2033 528,034 +0.00(+0.00%)
Feb 23, 2022 0.2050 0.2159 0.1990 0.2033 245,385 -0.01(-3.74%)
Feb 22, 2022 0.1935 0.2112 0.1902 0.2112 478,050 +0.01(+3.28%)
Feb 18, 2022 0.2045 0 -0.01(-2.62%)
Feb 17, 2022 0.2174 0.2215 0.2040 0.2100 120,330 -0.00(-2.19%)
Feb 16, 2022 0.2129 0.2253 0.2000 0.2147 270,884 +0.00(+2.24%)
Feb 15, 2022 0.2221 0.2321 0.1950 0.2100 435,372 -0.01(-2.33%)
Feb 14, 2022 0.2324 0.2371 0.2142 0.2150 251,473 -0.02(-7.45%)
Feb 11, 2022 0.2205 0.2415 0.2205 0.2323 89,144 +0.00(+0.13%)
Feb 10, 2022 0.2268 0.2372 0.2268 0.2320 232,025 -0.00(-0.30%)
Feb 09, 2022 0.2420 0.2420 0.2140 0.2327 189,780 +0.00(+0.13%)
Feb 08, 2022 0.2398 0.2398 0.2230 0.2324 68,817 -0.01(-3.09%)
Feb 07, 2022 0.2371 0.2530 0.2200 0.2398 369,735 +0.00(+1.61%)
Feb 04, 2022 0.2400 0.2400 0.2200 0.2360 135,333 +0.01(+2.61%)
Feb 03, 2022 0.2379 0.2250 0.2300 301,271 -0.01(-3.52%)
Feb 02, 2022 0.2160 0.2400 0.2160 0.2384 361,985 +0.01(+3.65%)
Feb 01, 2022 0.2358 0.2477 0.2210 0.2300 299,011 +0.01(+4.07%)
Jan 31, 2022 0.2010 0.2216 0.2008 0.2210 281,585 +0.02(+8.12%)
Jan 28, 2022 0.2219 0.2362 0.2000 0.2044 287,408 -0.02(-7.09%)
Jan 27, 2022 0.2420 0.2613 0.2150 0.2200 324,023 -0.01(-5.21%)
Jan 26, 2022 0.2200 0.2569 0.2020 0.2321 493,590 +0.01(+5.50%)
Jan 25, 2022 0.2000 0.2200 0.1800 0.2200 690,672 +0.02(+10.66%)
Jan 24, 2022 0.2000 0.2260 0.1800 0.1988 1,673,870 -0.03(-12.46%)
Jan 21, 2022 0.2596 0.2600 0.2140 0.2271 918,865 -0.02(-9.31%)
Jan 20, 2022 0.2603 0.2736 0.2501 0.2504 180,963 -0.01(-3.80%)
Jan 19, 2022 0.2600 0.2800 0.2555 0.2603 157,785 +0.00(+0.12%)
Jan 18, 2022 0.2700 0.2800 0.2463 0.2600 151,099 -0.01(-2.91%)
Jan 14, 2022 0.2678 0 +0.01(+2.29%)
Jan 13, 2022 0.2765 0.2809 0.2587 0.2618 246,647 +0.00(+0.69%)
Jan 12, 2022 0.2500 0.2700 0.2500 0.2600 182,839 +0.00(+0.50%)
Jan 11, 2022 0.2700 0.2700 0.2500 0.2587 287,238 -0.00(-0.50%)
Jan 10, 2022 0.2470 0.2967 0.2470 0.2600 392,626 -0.01(-3.02%)
Jan 07, 2022 0.2560 0.2836 0.2370 0.2681 384,288 +0.01(+4.81%)
Jan 06, 2022 0.2311 0.2558 0.2100 0.2558 590,852 +0.02(+10.69%)
Jan 05, 2022 0.2410 0.2730 0.2311 0.2311 504,952 -0.04(-13.41%)
Jan 04, 2022 0.2931 0.2931 0.2557 0.2669 347,045 +0.00(+0.23%)
Jan 03, 2022 0.2990 0.2990 0.2570 0.2663 463,897 -0.01(-3.16%)
Dec 31, 2021 0.2283 0.2818 0.2283 0.2750 962,161 +0.04(+17.02%)
Dec 30, 2021 0.2100 0.2900 0.1887 0.2350 1,735,305 +0.04(+19.90%)
Dec 29, 2021 0.1711 0.1997 0.1700 0.1960 1,373,543 +0.01(+3.16%)
Dec 28, 2021 0.2000 0.2100 0.1877 0.1900 639,796 -0.01(-2.56%)
Dec 27, 2021 0.1900 0.2153 0.1900 0.1950 538,641 -0.01(-4.32%)
Dec 23, 2021 0.2100 0.2260 0.1905 0.2038 567,674 +0.00(+0.00%)
Dec 22, 2021 0.1990 0.2100 0.1973 0.2038 234,294 +0.00(+1.65%)
Dec 21, 2021 0.1974 0.2062 0.1806 0.2005 313,129 +0.00(+1.16%)
Dec 20, 2021 0.2090 0.2090 0.1805 0.1982 642,523 +0.00(+1.64%)
Dec 17, 2021 0.2000 0.2065 0.1860 0.1950 448,242 +0.01(+4.84%)
Dec 16, 2021 0.1900 0.2100 0.1803 0.1860 653,011 +0.00(+0.54%)
Dec 15, 2021 0.1800 0.1923 0.1750 0.1850 796,228 -0.00(-1.60%)
Dec 14, 2021 0.2100 0.2100 0.1750 0.1880 824,586 -0.00(-0.37%)
Dec 13, 2021 0.2000 0.2003 0.1799 0.1887 796,008 -0.01(-5.65%)
Dec 10, 2021 0.2000 0.2290 0.2000 0.2000 503,034 -0.01(-4.76%)
Dec 09, 2021 0.2200 0.2283 0.2085 0.2100 257,748 -0.01(-4.85%)
Dec 08, 2021 0.2100 0.2349 0.2100 0.2207 395,338 +0.00(+0.32%)
Dec 07, 2021 0.2264 0.2285 0.2120 0.2200 266,375 +0.00(+1.15%)
Dec 06, 2021 0.2070 0.2213 0.2001 0.2175 722,511 +0.01(+4.32%)
Dec 03, 2021 0.2240 0.2240 0.1929 0.2085 1,145,410 -0.00(-0.71%)
Dec 02, 2021 0.2200 0.2236 0.2000 0.2100 620,595 +0.00(+0.00%)
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.