Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avant Brands Inc (OP: AVTBF )

0.0375 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 29, 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 (%)
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%)
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%)
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.