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

Avant Brands Inc (OP: AVTBF )

0.7100 -0.0040 (-0.56%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 13, 2025 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 13, 2025 0.6201 0.7258 0.6201 0.7100 12,265 -0.00(-0.56%)
Mar 12, 2025 0.6950 0.7200 0.6400 0.7140 15,825 +0.04(+6.63%)
Mar 11, 2025 0.6560 0.6990 0.6441 0.6696 11,040 -0.05(-7.54%)
Mar 10, 2025 0.7827 0.8000 0.7242 0.7242 6,612 -0.08(-9.48%)
Mar 07, 2025 0.7981 0.8000 0.7327 0.8000 6,499 +0.01(+1.54%)
Mar 06, 2025 0.8046 0.8092 0.7783 0.7879 2,030 +0.02(+2.50%)
Mar 05, 2025 0.7725 0.7980 0.7571 0.7687 14,275 -0.00(-0.49%)
Mar 04, 2025 0.8000 0.8118 0.7416 0.7725 27,628 -0.03(-3.44%)
Mar 03, 2025 1.003 1.003 0.8000 0.8000 69,519 -0.02(-2.08%)
Feb 28, 2025 0.9050 0.9500 0.8170 0.8170 3,016 -0.10(-11.13%)
Feb 27, 2025 0.8960 0.9535 0.8951 0.9193 4,499 +0.00(+0.20%)
Feb 26, 2025 0.9060 0.9570 0.8576 0.9175 5,462 +0.03(+3.17%)
Feb 25, 2025 0.7870 0.9222 0.7870 0.8893 21,532 +0.05(+5.87%)
Feb 24, 2025 0.9801 0.9801 0.8000 0.8400 19,504 -0.13(-13.81%)
Feb 21, 2025 0.9821 0.9821 0.9422 0.9746 7,027 +0.02(+2.05%)
Feb 20, 2025 0.9290 0.9744 0.9290 0.9550 3,410 -0.03(-2.89%)
Feb 19, 2025 0.9248 0.9956 0.9172 0.9834 21,417 +0.04(+4.61%)
Feb 18, 2025 0.9406 0.9625 0.4520 0.9401 21,907 +0.11(+13.39%)
Feb 14, 2025 0.8100 0.8810 0.8100 0.8291 24,033 +0.02(+2.36%)
Feb 13, 2025 0.8600 0.8739 0.8100 0.8100 20,525 -0.04(-5.21%)
Feb 12, 2025 0.8430 0.8800 0.8314 0.8545 6,005 +0.01(+1.48%)
Feb 11, 2025 0.8530 0.8530 0.8290 0.8420 3,719 -0.02(-2.69%)
Feb 10, 2025 0.8600 0.8766 0.8600 0.8653 3,990 +0.01(+0.62%)
Feb 07, 2025 0.8638 0.8998 0.8288 0.8600 26,991 -0.01(-0.75%)
Feb 06, 2025 0.8110 0.8888 0.8000 0.8665 10,049 -0.01(-0.97%)
Feb 05, 2025 0.8040 0.8770 0.7964 0.8750 17,419 +0.08(+10.65%)
Feb 04, 2025 0.7460 0.8090 0.7460 0.7908 18,892 +0.03(+3.78%)
Feb 03, 2025 0.7450 0.7914 0.7450 0.7620 12,545 -0.04(-4.59%)
Jan 31, 2025 0.8450 0.8450 0.7760 0.7987 12,870 +0.01(+1.29%)
Jan 30, 2025 0.7775 0.7885 0.7480 0.7885 6,802 +0.02(+2.14%)
Jan 29, 2025 0.7920 0.8056 0.7499 0.7720 3,142 -0.04(-4.55%)
Jan 28, 2025 0.7805 0.8088 0.7805 0.8088 9,916 +0.01(+1.74%)
Jan 27, 2025 0.8036 0.8250 0.7827 0.7950 9,561 +0.00(+0.52%)
Jan 24, 2025 0.8030 0.8076 0.7565 0.7909 6,118 -0.00(-0.08%)
Jan 23, 2025 0.6860 0.8029 0.6860 0.7915 13,507 +0.09(+13.07%)
Jan 22, 2025 0.7300 0.7300 0.6000 0.7000 17,527 -0.04(-5.38%)
Jan 21, 2025 0.7996 0.7996 0.7165 0.7398 33,754 -0.11(-12.87%)
Jan 17, 2025 0.8622 0.8740 0.8440 0.8491 15,364 +0.01(+1.40%)
Jan 16, 2025 0.8788 0.8788 0.8090 0.8374 14,681 -0.04(-5.07%)
Jan 15, 2025 0.9165 0.9293 0.8380 0.8821 14,951 +0.01(+0.71%)
Jan 14, 2025 0.8820 0.8849 0.7991 0.8759 23,287 +0.04(+4.62%)
Jan 13, 2025 0.6700 0.8418 0.6700 0.8372 51,177 +0.17(+24.96%)
Jan 10, 2025 0.4400 0.6968 0.4200 0.6700 79,428 +0.24(+55.81%)
Jan 08, 2025 0.4352 0.4675 0.3771 0.4300 65,865 +0.03(+8.29%)
Jan 07, 2025 0.3785 0.4074 0.3550 0.3971 46,425 +0.01(+2.88%)
Jan 06, 2025 0.3850 0.4155 0.3701 0.3860 24,929 -0.00(-0.77%)
Jan 03, 2025 0.3385 0.3945 0.3385 0.3890 37,889 +0.01(+3.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.