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 -0.0049 (-8.39%)
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 (%)
Feb 29, 2024 0.0750 0.0862 0.0719 0.0857 533,156 -0.01(-6.75%)
Feb 28, 2024 0.0851 0.0919 0.0774 0.0919 806,587 -0.00(-1.18%)
Feb 27, 2024 0.0778 0.0943 0.0741 0.0930 677,785 +0.01(+18.32%)
Feb 26, 2024 0.0804 0.0820 0.0763 0.0786 259,620 -0.00(-2.24%)
Feb 23, 2024 0.0783 0.0810 0.0764 0.0804 324,091 -0.00(-0.12%)
Feb 22, 2024 0.0796 0.0814 0.0750 0.0805 317,920 +0.00(+4.27%)
Feb 21, 2024 0.0800 0.0800 0.0729 0.0772 668,732 +0.00(+1.18%)
Feb 20, 2024 0.0800 0.0873 0.0763 0.0763 403,096 -0.00(-5.80%)
Feb 16, 2024 0.0728 0.0821 0.0728 0.0810 367,749 +0.01(+9.61%)
Feb 15, 2024 0.0680 0.0810 0.0680 0.0739 695,856 -0.00(-1.07%)
Feb 14, 2024 0.0660 0.0774 0.0660 0.0747 643,307 -0.00(-2.10%)
Feb 13, 2024 0.0770 0.0775 0.0690 0.0763 904,572 +0.00(+1.73%)
Feb 12, 2024 0.0939 0.0945 0.0739 0.0750 1,206,315 -0.01(-15.64%)
Feb 09, 2024 0.0898 0.0911 0.0766 0.0889 1,148,000 -0.00(-2.84%)
Feb 08, 2024 0.0895 0.0940 0.0890 0.0915 755,248 -0.00(-0.44%)
Feb 07, 2024 0.0970 0.1000 0.0890 0.0919 581,527 -0.00(-3.26%)
Feb 06, 2024 0.0936 0.0995 0.0926 0.0950 339,615 -0.00(-2.36%)
Feb 05, 2024 0.0977 0.1014 0.0915 0.0973 557,952 -0.00(-0.21%)
Feb 02, 2024 0.1045 0.1046 0.0975 0.0975 683,098 -0.00(-4.04%)
Feb 01, 2024 0.1010 0.1050 0.1001 0.1016 290,335 +0.00(+0.59%)
Jan 31, 2024 0.1024 0.1046 0.1003 0.1010 92,039 -0.00(-0.49%)
Jan 30, 2024 0.1018 0.1055 0.1001 0.1015 99,881 +0.00(+0.10%)
Jan 29, 2024 0.1129 0.1129 0.1000 0.1014 370,462 -0.00(-2.12%)
Jan 26, 2024 0.1070 0.1100 0.1001 0.1036 185,820 -0.00(-2.26%)
Jan 25, 2024 0.1031 0.1063 0.1001 0.1060 210,012 +0.00(+2.71%)
Jan 24, 2024 0.1015 0.1042 0.1000 0.1032 352,173 +0.00(+1.57%)
Jan 23, 2024 0.1020 0.1033 0.1014 0.1016 106,835 +0.00(+0.20%)
Jan 22, 2024 0.1001 0.1040 0.1001 0.1014 382,945 -0.00(-0.98%)
Jan 19, 2024 0.1010 0.1055 0.1000 0.1024 227,454 +0.00(+1.39%)
Jan 18, 2024 0.1005 0.1041 0.1000 0.1010 244,858 -0.00(-0.98%)
Jan 17, 2024 0.1040 0.1060 0.1020 0.1020 294,319 -0.00(-2.86%)
Jan 16, 2024 0.1053 0.1065 0.1041 0.1050 68,935 -0.00(-0.38%)
Jan 12, 2024 0.1089 0.1100 0.1041 0.1054 273,160 -0.00(-1.50%)
Jan 11, 2024 0.1084 0.1100 0.1070 0.1070 196,121 -0.00(-0.93%)
Jan 10, 2024 0.1078 0.1101 0.1071 0.1080 156,000 -0.00(-1.64%)
Jan 09, 2024 0.1065 0.1100 0.1065 0.1098 131,049 +0.00(+1.57%)
Jan 08, 2024 0.1099 0.1190 0.1055 0.1081 234,857 -0.00(-1.73%)
Jan 05, 2024 0.1125 0.1185 0.1040 0.1100 434,545 +0.00(+0.92%)
Jan 04, 2024 0.1014 0.1092 0.1013 0.1090 317,359 +0.00(+4.01%)
Jan 03, 2024 0.1050 0.1095 0.1030 0.1048 179,420 -0.00(-0.66%)
Jan 02, 2024 0.1060 0.1151 0.1005 0.1055 1,653,084 -0.00(-1.77%)
Dec 29, 2023 0.1057 0.1099 0.1040 0.1074 439,166 +0.00(+1.32%)
Dec 28, 2023 0.1100 0.1100 0.1024 0.1060 314,647 -0.00(-3.55%)
Dec 27, 2023 0.1070 0.1100 0.1023 0.1099 419,337 -0.00(-0.09%)
Dec 26, 2023 0.1100 0.1100 0.1000 0.1100 507,432 +0.00(+1.85%)
Dec 22, 2023 0.1000 0.1080 0.1000 0.1080 717,224 +0.01(+5.78%)
Dec 21, 2023 0.1047 0.1050 0.1006 0.1021 676,932 -0.00(-1.07%)
Dec 20, 2023 0.1002 0.1090 0.1002 0.1032 254,861 -0.00(-1.81%)
Dec 19, 2023 0.1040 0.1097 0.1001 0.1051 265,220 -0.00(-3.58%)
Dec 18, 2023 0.1082 0.1095 0.0950 0.1090 173,663 +0.00(+3.71%)
Dec 15, 2023 0.1076 0.1100 0.1051 0.1051 198,397 -0.00(-1.68%)
Dec 14, 2023 0.1030 0.1180 0.1030 0.1069 607,634 +0.00(+3.79%)
Dec 13, 2023 0.1050 0.1074 0.1030 0.1030 452,144 -0.00(-3.29%)
Dec 12, 2023 0.1070 0.1078 0.1050 0.1065 129,209 +0.00(+1.82%)
Dec 11, 2023 0.1053 0.1082 0.1035 0.1046 244,563 -0.00(-1.97%)
Dec 08, 2023 0.1100 0.1100 0.1020 0.1067 214,893 +0.00(+1.81%)
Dec 07, 2023 0.1066 0.1069 0.1025 0.1048 200,083 +0.00(+2.54%)
Dec 06, 2023 0.1069 0.1077 0.1022 0.1022 294,635 -0.00(-1.73%)
Dec 05, 2023 0.1067 0.1110 0.1036 0.1040 222,187 -0.00(-4.41%)
Dec 04, 2023 0.1096 0.1111 0.1045 0.1088 218,091 -0.00(-1.09%)
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.