Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avant Brands Inc (TSX: AVNT )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 31, 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 (%)
May 31, 2023 0.1550 0.1550 0.1500 0.1500 181,009 +0.00(+0.00%)
May 30, 2023 0.1500 0.1500 0.1500 0.1500 139,535 -0.01(-3.23%)
May 29, 2023 0.1600 0.1600 0.1550 0.1550 15,843 +0.01(+3.33%)
May 26, 2023 0.1500 0.1550 0.1500 0.1500 79,172 -0.01(-3.23%)
May 25, 2023 0.1500 0.1600 0.1500 0.1550 57,916 +0.01(+3.33%)
May 24, 2023 0.1550 0.1550 0.1500 0.1500 35,000 +0.00(+0.00%)
May 23, 2023 0.1550 0.1600 0.1500 0.1500 260,118 +0.00(+0.00%)
May 19, 2023 0.1500 0 -0.01(-3.23%)
May 18, 2023 0.1500 0.1600 0.1500 0.1550 78,100 +0.01(+3.33%)
May 17, 2023 0.1500 0.1550 0.1500 0.1500 69,739 +0.00(+0.00%)
May 16, 2023 0.1500 0.1650 0.1500 0.1500 14,644 -0.01(-6.25%)
May 15, 2023 0.1500 0.1650 0.1500 0.1600 57,652 +0.01(+3.23%)
May 12, 2023 0.1600 0.1600 0.1550 0.1550 36,587 +0.00(+0.00%)
May 11, 2023 0.1500 0.1550 0.1500 0.1550 14,660 +0.00(+0.00%)
May 10, 2023 0.1500 0.1550 0.1500 0.1550 14,465 +0.00(+0.00%)
May 09, 2023 0.1550 0.1550 0.1550 0.1550 50,965 -0.01(-3.13%)
May 08, 2023 0.1600 0.1600 0.1550 0.1600 29,503 +0.00(+0.00%)
May 05, 2023 0.1600 0.1650 0.1600 0.1600 20,568 +0.00(+0.00%)
May 04, 2023 0.1650 0.1650 0.1550 0.1600 255,388 -0.01(-3.03%)
May 03, 2023 0.1650 0.1700 0.1650 0.1650 29,734 +0.00(+0.00%)
May 02, 2023 0.1700 0.1700 0.1650 0.1650 20,108 -0.01(-2.94%)
May 01, 2023 0.1650 0.1700 0.1650 0.1700 188,103 +0.01(+6.25%)
Apr 28, 2023 0.1650 0.1650 0.1600 0.1600 245,508 -0.01(-5.88%)
Apr 27, 2023 0.1700 0.1700 0.1650 0.1700 64,350 +0.01(+3.03%)
Apr 26, 2023 0.1650 0.1650 0.1650 0.1650 66,528 +0.00(+0.00%)
Apr 25, 2023 0.1700 0.1700 0.1650 0.1650 1,000 -0.01(-2.94%)
Apr 24, 2023 0.1750 0.1750 0.1650 0.1700 25,870 +0.00(+0.00%)
Apr 21, 2023 0.1650 0.1700 0.1650 0.1700 153,449 +0.01(+3.03%)
Apr 20, 2023 0.1700 0.1750 0.1650 0.1650 75,069 -0.01(-4.35%)
Apr 19, 2023 0.1750 0.1750 0.1700 0.1725 127,700 -0.00(-1.43%)
Apr 18, 2023 0.1750 0.1750 0.1750 0.1750 119,601 -0.01(-2.78%)
Apr 17, 2023 0.1750 0.1800 0.1750 0.1800 68,686 +0.00(+0.00%)
Apr 14, 2023 0.1800 0.1850 0.1800 0.1800 266,085 -0.02(-7.69%)
Apr 13, 2023 0.1800 0.2100 0.1750 0.1950 295,510 +0.02(+8.33%)
Apr 12, 2023 0.1800 0.1800 0.1725 0.1800 199,646 +0.00(+0.00%)
Apr 11, 2023 0.1800 0.1800 0.1750 0.1800 365,175 +0.01(+2.86%)
Apr 10, 2023 0.1750 0.1800 0.1750 0.1750 46,675 +0.00(+2.94%)
Apr 06, 2023 0.1700 0 +0.01(+3.03%)
Apr 05, 2023 0.1650 0.1650 0.1600 0.1650 105,921 +0.00(+0.00%)
Apr 04, 2023 0.1600 0.1650 0.1600 0.1650 87,851 +0.00(+0.00%)
Apr 03, 2023 0.1700 0.1700 0.1650 0.1650 48,200 +0.00(+0.00%)
Mar 31, 2023 0.1700 0.1700 0.1600 0.1650 220,037 +0.01(+3.13%)
Mar 30, 2023 0.1700 0.1750 0.1600 0.1600 419,270 -0.01(-5.88%)
Mar 29, 2023 0.1750 0.1750 0.1700 0.1700 114,822 +0.00(+0.00%)
Mar 28, 2023 0.1750 0.1750 0.1700 0.1700 43,200 +0.00(+0.00%)
Mar 27, 2023 0.1750 0.1750 0.1700 0.1700 367,645 -0.00(-1.45%)
Mar 24, 2023 0.1700 0.1750 0.1700 0.1725 211,175 -0.00(-1.43%)
Mar 23, 2023 0.1750 0.1800 0.1750 0.1750 526,180 -0.01(-2.78%)
Mar 22, 2023 0.1750 0.1800 0.1750 0.1800 399,475 +0.01(+2.86%)
Mar 21, 2023 0.1800 0.1800 0.1750 0.1750 211,700 -0.01(-2.78%)
Mar 20, 2023 0.1850 0.1850 0.1800 0.1800 187,804 -0.02(-7.69%)
Mar 17, 2023 0.1950 0.1950 0.1850 0.1950 154,046 +0.00(+0.00%)
Mar 16, 2023 0.1950 0.1950 0.1900 0.1950 28,790 +0.01(+2.63%)
Mar 15, 2023 0.2000 0.2000 0.1850 0.1900 52,521 +0.01(+2.70%)
Mar 14, 2023 0.1900 0.2000 0.1850 0.1850 117,948 -0.01(-5.13%)
Mar 13, 2023 0.1900 0.2000 0.1900 0.1950 297,335 -0.01(-2.50%)
Mar 10, 2023 0.1950 0.2000 0.1950 0.2000 66,587 +0.00(+0.00%)
Mar 09, 2023 0.2050 0.2050 0.2000 0.2000 53,725 +0.01(+2.56%)
Mar 08, 2023 0.2000 0.2050 0.1900 0.1950 340,862 -0.01(-2.50%)
Mar 07, 2023 0.2200 0.2200 0.2000 0.2000 80,779 -0.01(-4.76%)
Mar 06, 2023 0.2150 0.2200 0.2100 0.2100 214,450 -0.01(-2.33%)
Mar 03, 2023 0.2250 0.2250 0.2150 0.2150 55,718 -0.01(-4.44%)
Mar 02, 2023 0.2200 0.2250 0.2200 0.2250 85,551 -0.01(-4.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.