Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avant Brands Inc (OP: AVTBF )

0.8600 -0.0065 (-0.75%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 7, 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 (%)
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%)
Jan 02, 2025 0.3486 0.3960 0.3400 0.3743 5,933 +0.00(+1.16%)
Dec 31, 2024 0.3700 0 -0.01(-1.49%)
Dec 30, 2024 0.3500 0.3800 0.3500 0.3756 59,371 +0.03(+7.31%)
Dec 27, 2024 0.3421 0.3700 0.3421 0.3500 46,820 +0.00(+0.95%)
Dec 26, 2024 0.3300 0.3900 0.3300 0.3467 10,012 +0.00(+1.23%)
Dec 24, 2024 0.3250 0.3704 0.3250 0.3425 3,451 -0.01(-1.64%)
Dec 23, 2024 0.3696 0.3752 0.3300 0.3482 15,755 -0.02(-5.79%)
Dec 20, 2024 0.3615 0.3700 0.3215 0.3696 11,144 +0.01(+2.24%)
Dec 19, 2024 0.3310 0.3772 0.3310 0.3615 16,387 -0.01(-3.45%)
Dec 18, 2024 0.3699 0.3800 0.3699 0.3744 5,751 +0.01(+2.46%)
Dec 17, 2024 0.4075 0.4075 0.3600 0.3654 12,066 -0.01(-3.38%)
Dec 16, 2024 0.3900 0.3900 0.3600 0.3782 12,481 +0.00(+1.12%)
Dec 13, 2024 0.3614 0.3800 0.3614 0.3740 14,957 -0.01(-1.84%)
Dec 12, 2024 0.4200 0.4268 0.3600 0.3810 35,760 -0.02(-5.69%)
Dec 11, 2024 0.3570 0.4235 0.3515 0.4040 12,936 +0.02(+6.32%)
Dec 10, 2024 0.4067 0.4455 0.3600 0.3800 29,189 -0.03(-7.32%)
Dec 09, 2024 0.3875 0.4210 0.3510 0.4100 25,840 +0.00(+0.00%)
Dec 06, 2024 0.3943 0.4100 0.3783 0.4100 11,583 +0.02(+5.24%)
Dec 05, 2024 0.3640 0.4042 0.3640 0.3896 4,819 +0.00(+0.67%)
Dec 04, 2024 0.4017 0.4397 0.3778 0.3870 18,355 +0.02(+6.09%)
Dec 03, 2024 0.3731 0.3884 0.3646 0.3648 30,455 -0.03(-6.94%)
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.