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

Avant Brands Inc (OP: AVTBF )

0.0481 -0.0024 (-4.75%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 0.2445 0.2497 0.2357 0.2465 90,845 +0.01(+2.67%)
Mar 30, 2022 0.2451 0.2500 0.2350 0.2401 230,729 -0.00(-0.99%)
Mar 29, 2022 0.2500 0.2520 0.2350 0.2425 169,888 +0.00(+1.04%)
Mar 28, 2022 0.2500 0.2500 0.2256 0.2400 308,190 +0.01(+3.23%)
Mar 25, 2022 0.2239 0.2400 0.2193 0.2325 189,822 +0.01(+3.29%)
Mar 24, 2022 0.2310 0.2350 0.2150 0.2251 214,747 +0.01(+3.73%)
Mar 23, 2022 0.2000 0.2185 0.1970 0.2170 491,471 +0.02(+10.04%)
Mar 22, 2022 0.1760 0.2000 0.1760 0.1972 129,722 +0.00(+2.23%)
Mar 21, 2022 0.2000 0.2000 0.1760 0.1929 110,756 +0.00(+0.05%)
Mar 18, 2022 0.1906 0.1957 0.1800 0.1928 197,617 +0.00(+2.28%)
Mar 17, 2022 0.1890 0.1890 0.1806 0.1885 94,611 -0.00(-0.26%)
Mar 16, 2022 0.1862 0.1890 0.1760 0.1890 236,164 +0.00(+2.16%)
Mar 15, 2022 0.1610 0.1949 0.1610 0.1850 149,080 +0.01(+4.52%)
Mar 14, 2022 0.1900 0.1919 0.1750 0.1770 248,856 -0.01(-5.09%)
Mar 11, 2022 0.1820 0.1906 0.1800 0.1865 89,840 +0.00(+1.52%)
Mar 10, 2022 0.1820 0.1973 0.1820 0.1837 249,847 -0.00(-2.03%)
Mar 09, 2022 0.1765 0.1921 0.1730 0.1875 139,731 +0.00(+1.57%)
Mar 08, 2022 0.1933 0.1933 0.1800 0.1846 218,975 -0.00(-2.33%)
Mar 07, 2022 0.2000 0.2000 0.1866 0.1890 167,998 -0.01(-5.50%)
Mar 04, 2022 0.1968 0.2124 0.1959 0.2000 171,070 -0.01(-3.29%)
Mar 03, 2022 0.2140 0.2140 0.1966 0.2068 179,456 +0.01(+3.30%)
Mar 02, 2022 0.2011 0.2183 0.1962 0.2002 76,808 -0.00(-0.05%)
Mar 01, 2022 0.2210 0.2210 0.1910 0.2003 95,753 -0.01(-3.24%)
Feb 28, 2022 0.1800 0.2479 0.1800 0.2070 176,647 +0.01(+6.21%)
Feb 25, 2022 0.1960 0.1981 0.1870 0.1949 308,909 -0.01(-4.13%)
Feb 24, 2022 0.1900 0.2200 0.1779 0.2033 528,034 +0.00(+0.00%)
Feb 23, 2022 0.2050 0.2159 0.1990 0.2033 245,385 -0.01(-3.74%)
Feb 22, 2022 0.1935 0.2112 0.1902 0.2112 478,050 +0.01(+3.28%)
Feb 18, 2022 0.2045 0 -0.01(-2.62%)
Feb 17, 2022 0.2174 0.2215 0.2040 0.2100 120,330 -0.00(-2.19%)
Feb 16, 2022 0.2129 0.2253 0.2000 0.2147 270,884 +0.00(+2.24%)
Feb 15, 2022 0.2221 0.2321 0.1950 0.2100 435,372 -0.01(-2.33%)
Feb 14, 2022 0.2324 0.2371 0.2142 0.2150 251,473 -0.02(-7.45%)
Feb 11, 2022 0.2205 0.2415 0.2205 0.2323 89,144 +0.00(+0.13%)
Feb 10, 2022 0.2268 0.2372 0.2268 0.2320 232,025 -0.00(-0.30%)
Feb 09, 2022 0.2420 0.2420 0.2140 0.2327 189,780 +0.00(+0.13%)
Feb 08, 2022 0.2398 0.2398 0.2230 0.2324 68,817 -0.01(-3.09%)
Feb 07, 2022 0.2371 0.2530 0.2200 0.2398 369,735 +0.00(+1.61%)
Feb 04, 2022 0.2400 0.2400 0.2200 0.2360 135,333 +0.01(+2.61%)
Feb 03, 2022 0.2379 0.2250 0.2300 301,271 -0.01(-3.52%)
Feb 02, 2022 0.2160 0.2400 0.2160 0.2384 361,985 +0.01(+3.65%)
Feb 01, 2022 0.2358 0.2477 0.2210 0.2300 299,011 +0.01(+4.07%)
Jan 31, 2022 0.2010 0.2216 0.2008 0.2210 281,585 +0.02(+8.12%)
Jan 28, 2022 0.2219 0.2362 0.2000 0.2044 287,408 -0.02(-7.09%)
Jan 27, 2022 0.2420 0.2613 0.2150 0.2200 324,023 -0.01(-5.21%)
Jan 26, 2022 0.2200 0.2569 0.2020 0.2321 493,590 +0.01(+5.50%)
Jan 25, 2022 0.2000 0.2200 0.1800 0.2200 690,672 +0.02(+10.66%)
Jan 24, 2022 0.2000 0.2260 0.1800 0.1988 1,673,870 -0.03(-12.46%)
Jan 21, 2022 0.2596 0.2600 0.2140 0.2271 918,865 -0.02(-9.31%)
Jan 20, 2022 0.2603 0.2736 0.2501 0.2504 180,963 -0.01(-3.80%)
Jan 19, 2022 0.2600 0.2800 0.2555 0.2603 157,785 +0.00(+0.12%)
Jan 18, 2022 0.2700 0.2800 0.2463 0.2600 151,099 -0.01(-2.91%)
Jan 14, 2022 0.2678 0 +0.01(+2.29%)
Jan 13, 2022 0.2765 0.2809 0.2587 0.2618 246,647 +0.00(+0.69%)
Jan 12, 2022 0.2500 0.2700 0.2500 0.2600 182,839 +0.00(+0.50%)
Jan 11, 2022 0.2700 0.2700 0.2500 0.2587 287,238 -0.00(-0.50%)
Jan 10, 2022 0.2470 0.2967 0.2470 0.2600 392,626 -0.01(-3.02%)
Jan 07, 2022 0.2560 0.2836 0.2370 0.2681 384,288 +0.01(+4.81%)
Jan 06, 2022 0.2311 0.2558 0.2100 0.2558 590,852 +0.02(+10.69%)
Jan 05, 2022 0.2410 0.2730 0.2311 0.2311 504,952 -0.04(-13.41%)
Jan 04, 2022 0.2931 0.2931 0.2557 0.2669 347,045 +0.00(+0.23%)
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.