About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avant Brands Inc (TSX: AVNT )

1.190 -0.040 (-3.25%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 5, 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 (%)
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.