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 (%)
Mar 31, 2023 0.1282 0.1282 0.1217 0.1220 209,962 -0.00(-0.81%)
Mar 30, 2023 0.1297 0.1353 0.1200 0.1230 298,189 -0.00(-3.76%)
Mar 29, 2023 0.1450 0.1450 0.1250 0.1278 97,141 -0.00(-0.70%)
Mar 28, 2023 0.1269 0.1300 0.1269 0.1287 48,518 +0.00(+1.50%)
Mar 27, 2023 0.1266 0.1329 0.1250 0.1268 239,207 +0.00(+0.16%)
Mar 24, 2023 0.1275 0.1309 0.1250 0.1266 177,206 -0.00(-1.63%)
Mar 23, 2023 0.1300 0.1330 0.1276 0.1287 506,818 -0.00(-2.79%)
Mar 22, 2023 0.1301 0.1327 0.1280 0.1324 491,054 +0.00(+1.77%)
Mar 21, 2023 0.1330 0.1354 0.1301 0.1301 274,002 -0.00(-2.11%)
Mar 20, 2023 0.1306 0.1407 0.1301 0.1329 158,659 -0.01(-6.47%)
Mar 17, 2023 0.1400 0.1427 0.1334 0.1421 147,299 -0.00(-0.98%)
Mar 16, 2023 0.1317 0.1470 0.1300 0.1435 81,373 +0.00(+3.16%)
Mar 15, 2023 0.1403 0.1425 0.1322 0.1391 85,411 -0.00(-2.73%)
Mar 14, 2023 0.1472 0.1472 0.1300 0.1430 128,063 -0.00(-0.76%)
Mar 13, 2023 0.1400 0.1466 0.1300 0.1441 208,471 +0.00(+1.19%)
Mar 10, 2023 0.1465 0.1537 0.1400 0.1424 127,109 -0.00(-3.00%)
Mar 09, 2023 0.1484 0.1493 0.1416 0.1468 107,086 +0.01(+3.53%)
Mar 08, 2023 0.1521 0.1527 0.1410 0.1418 172,248 -0.01(-7.02%)
Mar 07, 2023 0.1538 0.1600 0.1474 0.1525 243,647 -0.01(-3.17%)
Mar 06, 2023 0.1600 0.1660 0.1575 0.1575 129,419 -0.01(-3.08%)
Mar 03, 2023 0.1701 0.1701 0.1580 0.1625 91,530 +0.00(+0.93%)
Mar 02, 2023 0.1600 0.1700 0.1582 0.1610 254,761 -0.00(-0.49%)
Mar 01, 2023 0.1585 0.1701 0.1520 0.1618 65,330 -0.00(-1.94%)
Feb 28, 2023 0.1799 0.1799 0.1642 0.1650 210,366 -0.01(-6.30%)
Feb 27, 2023 0.1750 0.1775 0.1750 0.1761 201,143 +0.00(+0.57%)
Feb 24, 2023 0.1649 0.1751 0.1649 0.1751 72,127 +0.01(+3.30%)
Feb 23, 2023 0.1696 0.1743 0.1632 0.1695 69,996 -0.00(-0.12%)
Feb 22, 2023 0.1700 0.1775 0.1662 0.1697 31,840 -0.00(-2.25%)
Feb 21, 2023 0.1700 0.1746 0.1555 0.1736 205,619 +0.00(+0.64%)
Feb 17, 2023 0.1750 0.1782 0.1662 0.1725 127,349 -0.00(-1.65%)
Feb 16, 2023 0.1545 0.1800 0.1545 0.1754 69,644 +0.01(+7.21%)
Feb 15, 2023 0.1600 0.1700 0.1563 0.1636 110,320 -0.00(-1.74%)
Feb 14, 2023 0.1607 0.1665 0.1584 0.1665 58,605 +0.00(+2.46%)
Feb 13, 2023 0.1615 0.1658 0.1574 0.1625 108,406 +0.00(+0.62%)
Feb 10, 2023 0.1665 0.1780 0.1550 0.1615 100,490 -0.00(-2.94%)
Feb 09, 2023 0.1800 0.1800 0.1576 0.1664 145,060 -0.00(-0.60%)
Feb 08, 2023 0.1580 0.1737 0.1580 0.1674 112,184 +0.01(+5.42%)
Feb 07, 2023 0.1969 0.1969 0.1517 0.1588 385,764 -0.02(-9.26%)
Feb 06, 2023 0.1970 0.1971 0.1723 0.1750 340,275 -0.01(-6.62%)
Feb 03, 2023 0.1648 0.1970 0.1648 0.1874 1,542,820 +0.03(+16.11%)
Feb 02, 2023 0.1588 0.1614 0.1501 0.1614 328,287 +0.00(+1.77%)
Feb 01, 2023 0.1450 0.1586 0.1450 0.1586 88,048 +0.01(+8.41%)
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%)
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.