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 (%)
Jul 31, 2023 0.1554 0.1795 0.1521 0.1795 1,179,485 +0.02(+15.81%)
Jul 28, 2023 0.1470 0.1563 0.1440 0.1550 633,661 +0.01(+5.87%)
Jul 27, 2023 0.1418 0.1488 0.1400 0.1464 289,917 +0.00(+2.74%)
Jul 26, 2023 0.1312 0.1475 0.1312 0.1425 190,051 -0.01(-4.68%)
Jul 25, 2023 0.1494 0.1500 0.1328 0.1495 564,012 -0.00(-0.33%)
Jul 24, 2023 0.1480 0.1570 0.1350 0.1500 430,124 -0.00(-2.47%)
Jul 21, 2023 0.1600 0.1600 0.1472 0.1538 499,277 +0.00(+0.92%)
Jul 20, 2023 0.1650 0.1650 0.1482 0.1524 846,517 -0.00(-0.65%)
Jul 19, 2023 0.1500 0.1600 0.1374 0.1534 3,804,361 +0.02(+11.81%)
Jul 18, 2023 0.1247 0.1380 0.1172 0.1372 948,744 +0.02(+17.97%)
Jul 17, 2023 0.1100 0.1227 0.1100 0.1163 237,417 -0.00(-2.92%)
Jul 14, 2023 0.1100 0.1320 0.1100 0.1198 137,474 +0.01(+7.83%)
Jul 13, 2023 0.1001 0.1200 0.1001 0.1111 176,247 -0.00(-0.09%)
Jul 12, 2023 0.0990 0.1178 0.0990 0.1112 732,967 +0.00(+3.54%)
Jul 11, 2023 0.1073 0.1100 0.1042 0.1074 74,435 -0.00(-0.19%)
Jul 10, 2023 0.1041 0.1103 0.0970 0.1076 133,663 +0.00(+4.47%)
Jul 07, 2023 0.1037 0.1104 0.0990 0.1030 94,496 -0.00(-2.83%)
Jul 06, 2023 0.0961 0.1100 0.0961 0.1060 281,490 -0.00(-3.64%)
Jul 05, 2023 0.0960 0.1100 0.0960 0.1100 147,305 +0.00(+4.17%)
Jul 03, 2023 0.1000 0.1087 0.1000 0.1056 108,132 +0.00(+1.15%)
Jun 30, 2023 0.1000 0.1048 0.1000 0.1044 103,598 +0.00(+1.75%)
Jun 29, 2023 0.1025 0.1039 0.1000 0.1026 228,448 +0.00(+0.00%)
Jun 28, 2023 0.1050 0.1110 0.0998 0.1026 208,760 -0.00(-2.47%)
Jun 27, 2023 0.1146 0.1146 0.1050 0.1052 67,746 -0.00(-4.28%)
Jun 26, 2023 0.1036 0.1111 0.1036 0.1099 65,657 -0.00(-0.99%)
Jun 23, 2023 0.1060 0.1112 0.1060 0.1110 10,871 -0.00(-0.09%)
Jun 22, 2023 0.1055 0.1175 0.1050 0.1111 270,690 +0.00(+4.52%)
Jun 21, 2023 0.1089 0.1100 0.1050 0.1063 114,034 -0.00(-1.76%)
Jun 20, 2023 0.1111 0.1150 0.1059 0.1082 81,952 -0.00(-1.64%)
Jun 16, 2023 0.1066 0.1115 0.1066 0.1100 82,421 +0.00(+4.66%)
Jun 15, 2023 0.1050 0.1066 0.1036 0.1051 77,814 -0.00(-1.96%)
Jun 14, 2023 0.1036 0.1159 0.1036 0.1072 84,683 -0.00(-2.55%)
Jun 13, 2023 0.1085 0.1100 0.1065 0.1100 156,559 +0.00(+3.29%)
Jun 12, 2023 0.1090 0.1125 0.1036 0.1065 127,092 -0.00(-4.23%)
Jun 09, 2023 0.1060 0.1125 0.1000 0.1112 349,382 +0.01(+5.40%)
Jun 08, 2023 0.1085 0.1085 0.1028 0.1055 124,015 -0.00(-0.19%)
Jun 07, 2023 0.1001 0.1099 0.1001 0.1057 356,747 -0.00(-0.66%)
Jun 06, 2023 0.1099 0.1099 0.1001 0.1064 154,085 +0.00(+2.31%)
Jun 05, 2023 0.1010 0.1094 0.1001 0.1040 176,415 -0.00(-1.52%)
Jun 02, 2023 0.1068 0.1095 0.1000 0.1056 287,612 -0.00(-2.76%)
Jun 01, 2023 0.1145 0.1145 0.1061 0.1086 177,667 -0.00(-1.27%)
May 31, 2023 0.1090 0.1155 0.1090 0.1100 109,041 +0.00(+0.92%)
May 30, 2023 0.1138 0.1145 0.1020 0.1090 362,114 -0.00(-2.33%)
May 26, 2023 0.1060 0.1138 0.1060 0.1116 96,089 +0.00(+1.45%)
May 25, 2023 0.1151 0.1174 0.1100 0.1100 112,733 -0.00(-2.83%)
May 24, 2023 0.1129 0.1151 0.1101 0.1132 204,925 -0.00(-0.18%)
May 23, 2023 0.1152 0.1159 0.1093 0.1134 405,303 +0.00(+3.66%)
May 22, 2023 0.1170 0.1190 0.1046 0.1094 1,308,337 -0.01(-4.87%)
May 19, 2023 0.1141 0.1188 0.1102 0.1150 279,695 -0.00(-3.28%)
May 18, 2023 0.1185 0.1199 0.1141 0.1189 256,940 +0.00(+0.34%)
May 17, 2023 0.1199 0.1199 0.1113 0.1185 279,264 -0.00(-1.17%)
May 16, 2023 0.1133 0.1200 0.1112 0.1199 342,290 +0.00(+1.52%)
May 15, 2023 0.1195 0.1200 0.1150 0.1181 490,204 -0.00(-1.09%)
May 12, 2023 0.1128 0.1200 0.1128 0.1194 73,092 +0.01(+5.85%)
May 11, 2023 0.1200 0.1200 0.1128 0.1128 177,868 -0.00(-4.00%)
May 10, 2023 0.1155 0.1197 0.1140 0.1175 69,565 +0.00(+3.71%)
May 09, 2023 0.1200 0.1234 0.1100 0.1133 621,924 -0.00(-3.16%)
May 08, 2023 0.1160 0.1228 0.1151 0.1170 207,727 -0.00(-2.50%)
May 05, 2023 0.1200 0.1241 0.1166 0.1200 172,000 -0.00(-1.32%)
May 04, 2023 0.1230 0.1235 0.1151 0.1216 410,713 -0.00(-1.14%)
May 03, 2023 0.1227 0.1263 0.1200 0.1230 208,797 +0.00(+2.50%)
May 02, 2023 0.1225 0.1250 0.1200 0.1200 209,240 -0.01(-4.84%)
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.