Financial News

Avant Brands Inc (OP: AVTBF )

0.0463 -0.0008 (-1.70%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.0430 0.0494 0.0430 0.0463 203,123 -0.00(-1.70%)
Jul 11, 2024 0.0467 0.0471 0.0430 0.0471 461,254 +0.00(+0.21%)
Jul 10, 2024 0.0430 0.0497 0.0430 0.0470 288,225 +0.00(+0.00%)
Jul 09, 2024 0.0501 0.0515 0.0450 0.0470 494,066 -0.00(-4.86%)
Jul 08, 2024 0.0490 0.0500 0.0420 0.0494 366,235 +0.00(+1.86%)
Jul 05, 2024 0.0509 0.0530 0.0465 0.0485 192,931 -0.00(-6.91%)
Jul 03, 2024 0.0472 0.0521 0.0470 0.0521 81,598 +0.00(+4.20%)
Jul 02, 2024 0.0494 0.0527 0.0479 0.0500 188,160 +0.00(+4.17%)
Jul 01, 2024 0.0539 0.0549 0.0460 0.0480 228,291 -0.00(-6.61%)
Jun 28, 2024 0.0486 0.0537 0.0453 0.0514 147,184 +0.00(+8.21%)
Jun 27, 2024 0.0400 0.0500 0.0400 0.0475 63,746 -0.00(-5.00%)
Jun 26, 2024 0.0480 0.0500 0.0431 0.0500 402,605 +0.00(+0.00%)
Jun 25, 2024 0.0480 0.0500 0.0480 0.0500 347,515 +0.00(+4.60%)
Jun 24, 2024 0.0477 0.0495 0.0433 0.0478 111,521 +0.00(+1.92%)
Jun 21, 2024 0.0453 0.0481 0.0440 0.0469 178,471 -0.00(-1.26%)
Jun 20, 2024 0.0481 0.0503 0.0424 0.0475 165,086 -0.00(-1.45%)
Jun 18, 2024 0.0427 0.0504 0.0427 0.0482 169,170 +0.00(+0.42%)
Jun 17, 2024 0.0510 0.0523 0.0440 0.0480 364,811 -0.00(-5.33%)
Jun 14, 2024 0.0545 0.0545 0.0460 0.0507 149,210 +0.00(+5.63%)
Jun 13, 2024 0.0492 0.0509 0.0480 0.0480 232,231 +0.00(+0.42%)
Jun 12, 2024 0.0470 0.0500 0.0420 0.0478 322,177 +0.00(+2.80%)
Jun 11, 2024 0.0470 0.0484 0.0460 0.0465 122,395 -0.00(-1.27%)
Jun 10, 2024 0.0474 0.0500 0.0464 0.0471 184,234 -0.00(-2.08%)
Jun 07, 2024 0.0489 0.0510 0.0471 0.0481 413,261 -0.00(-4.75%)
Jun 06, 2024 0.0524 0.0524 0.0471 0.0505 385,682 +0.00(+1.00%)
Jun 05, 2024 0.0490 0.0525 0.0479 0.0500 201,654 +0.00(+0.00%)
Jun 04, 2024 0.0510 0.0563 0.0500 0.0500 596,344 -0.00(-3.85%)
Jun 03, 2024 0.0536 0.0540 0.0505 0.0520 212,004 -0.00(-1.14%)
May 31, 2024 0.0520 0.0536 0.0512 0.0526 189,580 -0.00(-0.75%)
May 30, 2024 0.0526 0.0537 0.0510 0.0530 108,807 -0.00(-1.67%)
May 29, 2024 0.0505 0.0540 0.0499 0.0539 492,685 +0.00(+5.48%)
May 28, 2024 0.0541 0.0549 0.0499 0.0511 449,145 -0.00(-4.13%)
May 24, 2024 0.0568 0.0590 0.0472 0.0533 406,520 -0.00(-4.48%)
May 23, 2024 0.0509 0.0558 0.0469 0.0558 651,676 +0.00(+1.82%)
May 22, 2024 0.0548 0.0566 0.0510 0.0548 301,373 -0.00(-1.97%)
May 21, 2024 0.0587 0.0594 0.0519 0.0559 77,464 -0.00(-5.89%)
May 20, 2024 0.0509 0.0594 0.0509 0.0594 456,513 +0.01(+11.03%)
May 17, 2024 0.0580 0.0591 0.0501 0.0535 280,902 -0.00(-8.39%)
May 16, 2024 0.0571 0.0591 0.0551 0.0584 94,928 +0.00(+1.39%)
May 15, 2024 0.0580 0.0580 0.0550 0.0576 507,173 -0.00(-0.69%)
May 14, 2024 0.0590 0.0590 0.0580 0.0580 295,305 -0.00(-1.69%)
May 13, 2024 0.0580 0.0596 0.0580 0.0590 154,176 +0.00(+1.72%)
May 10, 2024 0.0600 0.0600 0.0560 0.0580 398,197 +0.00(+0.00%)
May 09, 2024 0.0624 0.0624 0.0580 0.0580 153,523 -0.00(-5.23%)
May 08, 2024 0.0615 0.0617 0.0580 0.0612 143,380 -0.00(-0.49%)
May 07, 2024 0.0604 0.0624 0.0590 0.0615 167,372 +0.00(+2.84%)
May 06, 2024 0.0624 0.0640 0.0581 0.0598 385,774 -0.00(-4.01%)
May 03, 2024 0.0620 0.0633 0.0584 0.0623 233,663 +0.00(+0.32%)
May 02, 2024 0.0614 0.0625 0.0600 0.0621 272,340 +0.00(+0.16%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback