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

Avant Brands Inc (OP: AVTBF )

0.3965 -0.0285 (-6.71%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.4380 0.4380 0.3830 0.3965 14,049 -0.03(-6.71%)
Nov 21, 2024 0.4310 0.4355 0.3939 0.4250 27,399 +0.01(+1.19%)
Nov 20, 2024 0.4634 0.4700 0.3500 0.4200 77,081 -0.05(-9.68%)
Nov 19, 2024 0.4745 0.4940 0.4508 0.4650 17,460 -0.00(-1.06%)
Nov 18, 2024 0.4600 0.4750 0.4600 0.4700 7,706 +0.00(+0.47%)
Nov 15, 2024 0.4774 0.4774 0.4550 0.4678 9,747 -0.01(-2.09%)
Nov 14, 2024 0.5052 0.5052 0.4639 0.4778 14,793 +0.01(+1.77%)
Nov 13, 2024 0.4850 0.5257 0.4575 0.4695 21,714 -0.02(-3.91%)
Nov 12, 2024 0.4467 0.5158 0.4467 0.4886 11,214 +0.01(+2.11%)
Nov 11, 2024 0.5250 0.5640 0.4590 0.4785 40,259 -0.02(-4.30%)
Nov 08, 2024 0.5401 0.5700 0.5000 0.5000 22,109 -0.08(-13.79%)
Nov 07, 2024 0.5785 0.5892 0.5500 0.5800 34,137 -0.01(-1.31%)
Nov 06, 2024 0.5999 0.6072 0.5015 0.5877 51,175 -0.00(-0.41%)
Nov 05, 2024 0.3975 0.6188 0.3975 0.5901 13,503 -0.00(-0.41%)
Nov 04, 2024 0.6231 0.6382 0.5733 0.5925 14,106 -0.03(-4.17%)
Nov 01, 2024 0.6300 0.6341 0.6183 0.6183 9,078 -0.01(-1.86%)
Oct 31, 2024 0.6266 0.6300 0.6183 0.6300 4,895 -0.01(-1.22%)
Oct 30, 2024 0.6800 0.6800 0.6100 0.6378 11,905 -0.04(-5.31%)
Oct 29, 2024 0.6500 0.7000 0.6000 0.6736 27,990 +0.00(+0.51%)
Oct 28, 2024 0.6600 0.6860 0.6500 0.6702 20,579 -0.01(-1.43%)
Oct 25, 2024 0.6600 0.6990 0.6600 0.6799 10,330 -0.03(-3.77%)
Oct 24, 2024 0.7075 0.7082 0.6980 0.7065 13,649 +0.01(+1.22%)
Oct 23, 2024 0.6954 0.7104 0.6791 0.6980 8,765 -0.02(-2.32%)
Oct 22, 2024 0.7098 0.7146 0.6936 0.7146 5,793 +0.01(+1.26%)
Oct 21, 2024 0.6700 0.7111 0.6700 0.7057 5,700 +0.01(+0.81%)
Oct 18, 2024 0.7066 0.7297 0.6829 0.7000 30,305 -0.04(-4.87%)
Oct 17, 2024 0.7000 0.7575 0.7000 0.7358 7,899 +0.04(+5.22%)
Oct 16, 2024 0.7200 0.7900 0.6262 0.6993 28,656 -0.03(-4.00%)
Oct 15, 2024 0.7135 0.7284 0.6901 0.7284 6,704 -0.02(-2.28%)
Oct 14, 2024 0.7290 0.7575 0.6625 0.7454 10,260 +0.02(+2.11%)
Oct 11, 2024 0.7419 0.7419 0.6897 0.7300 24,377 -0.03(-3.95%)
Oct 10, 2024 0.7307 0.7600 0.6900 0.7600 24,664 +0.01(+0.66%)
Oct 09, 2024 0.7600 0.7600 0.7428 0.7550 5,584 -0.02(-2.06%)
Oct 08, 2024 0.7750 0.7750 0.7333 0.7709 13,853 +0.01(+1.81%)
Oct 07, 2024 0.7700 0.7700 0.7000 0.7572 10,137 +0.01(+1.34%)
Oct 04, 2024 0.7471 0.7491 0.7204 0.7472 6,266 -0.00(-0.49%)
Oct 03, 2024 0.7544 0.7797 0.6930 0.7509 8,996 -0.03(-3.25%)
Oct 02, 2024 0.7727 0.7840 0.7727 0.7761 1,236 +0.00(+0.53%)
Oct 01, 2024 0.7700 0.7984 0.7700 0.7720 3,713 -0.02(-2.59%)
Sep 30, 2024 0.7619 0.8105 0.7619 0.7925 8,407 -0.01(-0.63%)
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.