• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Avant Brands Inc (OP: AVTBF )

    0.3425 -0.0057 (-1.64%)
    Streaming Delayed Price Updated: 12:53 PM EST, Dec 24, 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 (%)
    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%)
    Dec 02, 2024 0.3789 0.3960 0.3494 0.3920 13,643 +0.00(+0.75%)
    Nov 29, 2024 0.3830 0.4462 0.3830 0.3891 25,094 +0.00(+1.06%)
    Nov 27, 2024 0.4051 0.4090 0.3850 0.3850 2,636 -0.01(-3.34%)
    Nov 26, 2024 0.3850 0.4290 0.3850 0.3983 26,903 +0.01(+1.61%)
    Nov 25, 2024 0.3850 0.4163 0.3830 0.3920 10,977 -0.00(-1.13%)
    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%)
    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.