Avant Brands Inc (OP: AVTBF )

0.6378 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 27, 2024 0.7825 0.7975 0.7500 0.7975 4,668 +0.76(+2026.67%)
Aug 29, 2024 0.0375 0 -0.00(-1.32%)
Aug 28, 2024 0.0353 0.0400 0.0353 0.0380 110,489 -0.00(-5.00%)
Aug 27, 2024 0.0410 0.0410 0.0375 0.0400 358,494 -0.00(-2.44%)
Aug 26, 2024 0.0360 0.0418 0.0360 0.0410 312,919 +0.00(+6.49%)
Aug 23, 2024 0.0420 0.0420 0.0374 0.0385 161,898 -0.00(-3.75%)
Aug 22, 2024 0.0375 0.0415 0.0365 0.0400 307,510 +0.00(+9.29%)
Aug 21, 2024 0.0364 0.0385 0.0360 0.0366 166,306 +0.00(+3.98%)
Aug 20, 2024 0.0370 0.0385 0.0330 0.0352 184,101 -0.00(-3.83%)
Aug 19, 2024 0.0370 0.0370 0.0330 0.0366 709,219 +0.00(+0.27%)
Aug 16, 2024 0.0369 0.0369 0.0340 0.0365 338,469 +0.00(+0.27%)
Aug 15, 2024 0.0355 0.0368 0.0332 0.0364 152,727 +0.00(+5.51%)
Aug 14, 2024 0.0355 0.0355 0.0323 0.0345 276,442 -0.00(-1.15%)
Aug 13, 2024 0.0355 0.0355 0.0313 0.0349 231,306 -0.00(-1.69%)
Aug 12, 2024 0.0297 0.0355 0.0297 0.0355 310,521 +0.00(+8.90%)
Aug 09, 2024 0.0355 0.0355 0.0326 0.0326 182,306 -0.00(-2.69%)
Aug 08, 2024 0.0328 0.0355 0.0314 0.0335 81,515 +0.00(+4.69%)
Aug 07, 2024 0.0337 0.0370 0.0300 0.0320 231,718 -0.00(-2.44%)
Aug 06, 2024 0.0323 0.0348 0.0320 0.0328 325,680 -0.00(-6.02%)
Aug 05, 2024 0.0342 0.0370 0.0293 0.0349 464,708 -0.00(-2.24%)
Aug 02, 2024 0.0378 0.0390 0.0333 0.0357 633,890 -0.00(-8.46%)
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.