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 (%)
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%)
May 01, 2023 0.1217 0.1266 0.1201 0.1261 558,782 +0.00(+3.62%)
Apr 28, 2023 0.1250 0.1310 0.1201 0.1217 188,662 -0.00(-1.85%)
Apr 27, 2023 0.1249 0.1263 0.1211 0.1240 149,495 -0.00(-0.96%)
Apr 26, 2023 0.1225 0.1256 0.1211 0.1252 60,836 +0.00(+0.64%)
Apr 25, 2023 0.1232 0.1258 0.1232 0.1244 91,576 -0.00(-1.27%)
Apr 24, 2023 0.1332 0.1332 0.1221 0.1260 147,022 +0.00(+0.80%)
Apr 21, 2023 0.1279 0.1300 0.1231 0.1250 220,706 -0.00(-3.77%)
Apr 20, 2023 0.1251 0.1380 0.1250 0.1299 150,353 -0.00(-0.61%)
Apr 19, 2023 0.1307 0.1314 0.1300 0.1307 202,338 -0.00(-3.04%)
Apr 18, 2023 0.1350 0.1350 0.1299 0.1348 173,806 -0.00(-0.07%)
Apr 17, 2023 0.1326 0.1359 0.1257 0.1349 87,352 -0.00(-0.44%)
Apr 14, 2023 0.1267 0.1420 0.1267 0.1355 235,304 -0.01(-8.07%)
Apr 13, 2023 0.1280 0.1500 0.1280 0.1474 214,579 +0.02(+13.82%)
Apr 12, 2023 0.1364 0.1364 0.1291 0.1295 133,810 -0.01(-3.93%)
Apr 11, 2023 0.1353 0.1353 0.1310 0.1348 169,914 +0.00(+1.13%)
Apr 10, 2023 0.1353 0.1353 0.1280 0.1333 175,244 +0.01(+4.80%)
Apr 06, 2023 0.1205 0.1282 0.1205 0.1272 157,992 +0.00(+3.41%)
Apr 05, 2023 0.1205 0.1279 0.1205 0.1230 127,516 +0.00(+0.24%)
Apr 04, 2023 0.1270 0.1288 0.1200 0.1227 139,960 -0.00(-3.16%)
Apr 03, 2023 0.1220 0.1276 0.1200 0.1267 174,035 +0.00(+3.85%)
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%)
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.