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 (%)
Aug 31, 2022 0.1600 0.1798 0.1600 0.1750 99,606 +0.01(+3.86%)
Aug 30, 2022 0.1950 0.1950 0.1651 0.1685 85,101 -0.00(-0.88%)
Aug 29, 2022 0.1643 0.1738 0.1613 0.1700 176,868 -0.00(-2.86%)
Aug 26, 2022 0.1900 0.1900 0.1743 0.1750 198,153 +0.00(+0.06%)
Aug 25, 2022 0.1700 0.1815 0.1634 0.1749 177,347 +0.00(+1.98%)
Aug 24, 2022 0.1708 0.1742 0.1650 0.1715 217,833 +0.00(+0.41%)
Aug 23, 2022 0.1800 0.1800 0.1649 0.1708 110,719 -0.01(-3.06%)
Aug 22, 2022 0.1830 0.1830 0.1683 0.1762 191,176 +0.00(+1.73%)
Aug 19, 2022 0.1735 0.1824 0.1732 0.1732 39,660 -0.00(-2.70%)
Aug 18, 2022 0.1700 0.1819 0.1700 0.1780 191,371 +0.01(+2.89%)
Aug 17, 2022 0.1830 0.1879 0.1725 0.1730 334,004 -0.01(-7.44%)
Aug 16, 2022 0.1823 0.1890 0.1823 0.1869 126,406 +0.00(+1.25%)
Aug 15, 2022 0.1820 0.1875 0.1735 0.1846 181,412 -0.00(-1.76%)
Aug 12, 2022 0.2000 0.2000 0.1778 0.1879 175,206 +0.00(+0.37%)
Aug 11, 2022 0.2013 0.2013 0.1840 0.1872 51,329 -0.00(-2.14%)
Aug 10, 2022 0.1905 0.1930 0.1868 0.1913 84,796 +0.00(+0.68%)
Aug 09, 2022 0.1720 0.1942 0.1720 0.1900 45,084 -0.00(-0.42%)
Aug 08, 2022 0.1879 0.1961 0.1796 0.1908 117,373 +0.00(+1.49%)
Aug 05, 2022 0.1837 0.1880 0.1803 0.1880 197,416 +0.00(+1.51%)
Aug 04, 2022 0.1853 0.1876 0.1665 0.1852 144,134 +0.00(+0.11%)
Aug 03, 2022 0.1834 0.1882 0.1793 0.1850 181,394 -0.00(-0.32%)
Aug 02, 2022 0.1868 0.1872 0.1749 0.1856 72,099 -0.00(-0.80%)
Aug 01, 2022 0.1896 0.1947 0.1845 0.1871 33,619 +0.00(+1.52%)
Jul 29, 2022 0.1908 0.1908 0.1780 0.1843 66,460 -0.00(-1.81%)
Jul 28, 2022 0.1769 0.1912 0.1769 0.1877 50,780 +0.01(+4.51%)
Jul 27, 2022 0.1796 0.1796 0.1750 0.1796 94,972 +0.00(+0.22%)
Jul 26, 2022 0.1718 0.1797 0.1710 0.1792 83,490 +0.00(+0.00%)
Jul 25, 2022 0.1750 0.1820 0.1744 0.1792 106,485 +0.00(+0.67%)
Jul 22, 2022 0.1750 0.1831 0.1750 0.1780 156,056 +0.00(+1.71%)
Jul 21, 2022 0.1635 0.1790 0.1635 0.1750 101,119 +0.00(+0.57%)
Jul 20, 2022 0.1680 0.1865 0.1600 0.1740 305,766 -0.00(-0.34%)
Jul 19, 2022 0.1800 0.1800 0.1580 0.1746 493,538 -0.00(-0.23%)
Jul 18, 2022 0.1780 0.1816 0.1700 0.1750 186,211 -0.00(-1.69%)
Jul 15, 2022 0.1810 0.1839 0.1678 0.1780 127,112 -0.00(-0.56%)
Jul 14, 2022 0.1848 0.1850 0.1771 0.1790 211,418 +0.00(+0.85%)
Jul 13, 2022 0.1905 0.2000 0.1775 0.1775 52,569 -0.00(-1.39%)
Jul 12, 2022 0.1812 0.1872 0.1772 0.1800 32,647 -0.00(-0.66%)
Jul 11, 2022 0.1791 0.1854 0.1728 0.1812 72,660 +0.00(+0.33%)
Jul 08, 2022 0.2040 0.2040 0.1800 0.1806 58,531 -0.00(-1.53%)
Jul 07, 2022 0.1586 0.1872 0.1586 0.1834 123,649 +0.00(+1.89%)
Jul 06, 2022 0.1808 0.1885 0.1742 0.1800 117,416 -0.00(-2.23%)
Jul 05, 2022 0.1800 0.1882 0.1800 0.1841 117,581 +0.00(+2.28%)
Jul 01, 2022 0.1985 0.1985 0.1800 0.1800 20,953 -0.00(-1.75%)
Jun 30, 2022 0.1800 0.1911 0.1800 0.1832 50,230 +0.00(+0.94%)
Jun 29, 2022 0.1814 0.1900 0.1800 0.1815 111,244 -0.01(-4.47%)
Jun 28, 2022 0.1935 0.1980 0.1820 0.1900 71,722 -0.00(-0.73%)
Jun 27, 2022 0.1970 0.2072 0.1914 0.1914 100,568 -0.00(-2.10%)
Jun 24, 2022 0.1900 0.2000 0.1889 0.1955 96,065 +0.01(+2.89%)
Jun 23, 2022 0.1807 0.1954 0.1779 0.1900 63,854 +0.01(+4.00%)
Jun 22, 2022 0.1976 0.2058 0.1670 0.1827 739,978 -0.02(-8.70%)
Jun 21, 2022 0.1930 0.2097 0.1930 0.2001 111,045 +0.00(+0.81%)
Jun 17, 2022 0.2000 0.2000 0.1974 0.1985 174,313 -0.00(-0.75%)
Jun 16, 2022 0.2120 0.2185 0.2000 0.2000 183,698 -0.01(-4.76%)
Jun 15, 2022 0.2600 0.2600 0.1868 0.2100 206,955 +0.02(+11.11%)
Jun 14, 2022 0.2000 0.2000 0.1860 0.1890 131,103 -0.01(-3.28%)
Jun 13, 2022 0.2000 0.2180 0.1900 0.1954 220,296 -0.02(-11.18%)
Jun 10, 2022 0.2306 0.2340 0.2100 0.2200 340,756 -0.01(-5.86%)
Jun 09, 2022 0.2300 0.2467 0.2300 0.2337 53,111 -0.01(-2.95%)
Jun 08, 2022 0.2400 0.2566 0.2180 0.2408 160,446 -0.00(-1.19%)
Jun 07, 2022 0.2300 0.2565 0.2300 0.2437 205,276 +0.01(+5.96%)
Jun 06, 2022 0.2440 0.2500 0.2261 0.2300 85,735 -0.01(-3.56%)
Jun 03, 2022 0.2500 0.2500 0.2305 0.2385 138,258 +0.00(+0.97%)
Jun 02, 2022 0.2496 0.2496 0.2200 0.2362 102,763 +0.02(+7.36%)
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.