ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Avant Brands Inc (TSX: AVNT )

1.080 -0.110 (-9.24%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 06, 2024 1.190 1.190 1.080 1.080 6,040 -0.11(-9.24%)
Sep 05, 2024 1.200 1.240 1.150 1.190 3,942 -0.04(-3.25%)
Sep 04, 2024 1.180 1.250 1.050 1.230 3,446 +0.04(+3.36%)
Sep 03, 2024 1.150 1.190 1.100 1.190 23,801 +0.01(+0.85%)
Aug 30, 2024 1.180 0 +1.14(+2522.22%)
Aug 29, 2024 0.0450 0.0500 0.0450 0.0450 419,384 -0.01(-18.18%)
Aug 28, 2024 0.0550 0.0550 0.0500 0.0550 121,618 -0.00(-8.33%)
Aug 27, 2024 0.0550 0.0600 0.0500 0.0600 373,576 +0.00(+0.00%)
Aug 26, 2024 0.0500 0.0600 0.0500 0.0600 300,791 +0.00(+9.09%)
Aug 23, 2024 0.0550 0.0550 0.0550 0.0550 63,636 +0.00(+10.00%)
Aug 22, 2024 0.0500 0.0500 0.0500 0.0500 45,150 +0.00(+0.00%)
Aug 21, 2024 0.0500 0.0525 0.0500 0.0500 128,202 -0.00(-9.09%)
Aug 20, 2024 0.0500 0.0550 0.0500 0.0550 98,005 +0.01(+22.22%)
Aug 19, 2024 0.0450 0.0500 0.0450 0.0450 37,430 +0.00(+0.00%)
Aug 16, 2024 0.0500 0.0500 0.0450 0.0450 299,000 -0.01(-10.00%)
Aug 15, 2024 0.0450 0.0500 0.0450 0.0500 76,000 +0.01(+11.11%)
Aug 14, 2024 0.0400 0.0450 0.0400 0.0450 112,000 +0.00(+0.00%)
Aug 13, 2024 0.0450 0.0450 0.0450 0.0450 37,500 +0.00(+0.00%)
Aug 12, 2024 0.0450 0.0500 0.0450 0.0450 154,365 -0.01(-10.00%)
Aug 08, 2024 0.0500 71 +0.01(+11.11%)
Aug 07, 2024 0.0500 0.0500 0.0400 0.0450 158,751 +0.00(+0.00%)
Aug 06, 2024 0.0450 0.0500 0.0400 0.0450 337,830 -0.01(-10.00%)
Aug 02, 2024 0.0500 0 +0.00(+0.00%)
Aug 01, 2024 0.0550 0.0550 0.0500 0.0500 33,477 +0.00(+0.00%)
Jul 31, 2024 0.0550 0.0550 0.0500 0.0500 142,826 +0.00(+0.00%)
Jul 30, 2024 0.0550 0.0550 0.0500 0.0500 50,654 +0.00(+0.00%)
Jul 29, 2024 0.0550 0.0550 0.0500 0.0500 20,000 -0.00(-9.09%)
Jul 26, 2024 0.0550 0.0550 0.0500 0.0550 102,700 +0.00(+0.00%)
Jul 25, 2024 0.0550 0.0550 0.0550 0.0550 546,002 +0.00(+0.00%)
Jul 24, 2024 0.0600 0.0600 0.0550 0.0550 22,750 -0.00(-8.33%)
Jul 23, 2024 0.0550 0.0600 0.0550 0.0600 107,690 +0.00(+0.00%)
Jul 22, 2024 0.0600 0.0600 0.0600 0.0600 41,294 +0.00(+0.00%)
Jul 19, 2024 0.0600 0.0600 0.0600 0.0600 94,000 +0.00(+0.00%)
Jul 18, 2024 0.0600 0.0650 0.0600 0.0600 168,200 -0.01(-7.69%)
Jul 17, 2024 0.0600 0.0650 0.0600 0.0650 608,075 +0.00(+0.00%)
Jul 16, 2024 0.0700 0.0700 0.0600 0.0650 889,424 +0.00(+0.00%)
Jul 15, 2024 0.0700 0.0700 0.0600 0.0650 171,203 +0.00(+0.00%)
Jul 12, 2024 0.0650 0.0650 0.0600 0.0650 116,067 +0.00(+0.00%)
Jul 11, 2024 0.0650 0.0650 0.0600 0.0650 123,987 +0.01(+8.33%)
Jul 10, 2024 0.0650 0.0650 0.0600 0.0600 49,575 -0.01(-7.69%)
Jul 09, 2024 0.0650 0.0650 0.0650 0.0650 40,500 -0.01(-7.14%)
Jul 08, 2024 0.0625 0.0700 0.0600 0.0700 179,545 +0.00(+0.00%)
Jul 05, 2024 0.0700 0.0700 0.0650 0.0700 127,500 +0.00(+0.00%)
Jul 04, 2024 0.0650 0.0700 0.0650 0.0700 95,129 +0.00(+0.00%)
Jul 03, 2024 0.0700 0.0750 0.0700 0.0700 22,113 -0.00(-6.67%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.