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 (%)
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%)
Dec 01, 2023 0.1050 0.1100 0.1034 0.1100 281,759 +0.01(+5.77%)
Nov 30, 2023 0.1057 0.1089 0.1029 0.1040 188,358 +0.00(+1.36%)
Nov 29, 2023 0.1055 0.1082 0.1026 0.1026 114,321 -0.00(-2.29%)
Nov 28, 2023 0.1023 0.1100 0.1023 0.1050 171,509 -0.00(-0.47%)
Nov 27, 2023 0.1100 0.1100 0.1030 0.1055 347,338 -0.00(-2.22%)
Nov 24, 2023 0.1064 0.1099 0.1064 0.1079 65,781 +0.00(+1.51%)
Nov 22, 2023 0.1084 0.1098 0.1062 0.1063 165,985 +0.00(+0.09%)
Nov 21, 2023 0.1089 0.1100 0.1062 0.1062 261,658 -0.00(-2.48%)
Nov 20, 2023 0.1200 0.1200 0.1082 0.1089 145,109 -0.00(-0.64%)
Nov 17, 2023 0.1086 0.1120 0.1076 0.1096 164,121 +0.00(+1.58%)
Nov 16, 2023 0.1085 0.1111 0.1051 0.1079 701,334 -0.00(-1.01%)
Nov 15, 2023 0.1100 0.1100 0.1056 0.1090 248,661 +0.00(+0.65%)
Nov 14, 2023 0.1099 0.1100 0.1075 0.1083 248,373 -0.00(-1.55%)
Nov 13, 2023 0.1099 0.1100 0.1075 0.1100 124,338 +0.00(+0.18%)
Nov 10, 2023 0.1100 0.1100 0.1050 0.1098 390,702 +0.00(+3.49%)
Nov 09, 2023 0.1120 0.1130 0.1050 0.1061 235,302 -0.00(-4.16%)
Nov 08, 2023 0.1161 0.1179 0.1080 0.1107 123,853 -0.00(-2.89%)
Nov 07, 2023 0.1120 0.1165 0.1090 0.1140 103,353 +0.01(+4.59%)
Nov 06, 2023 0.1170 0.1170 0.1064 0.1090 120,326 -0.00(-2.77%)
Nov 03, 2023 0.1137 0.1187 0.1064 0.1121 234,812 -0.00(-1.06%)
Nov 02, 2023 0.1070 0.1138 0.1041 0.1133 186,149 +0.01(+5.00%)
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.