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 (OP: AVTBF )

0.0481 -0.0024 (-4.75%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 0.4876 0.5000 0.4721 0.4755 316,975 -0.02(-4.90%)
Aug 30, 2021 0.4630 0.5100 0.4630 0.5000 174,622 +0.01(+2.15%)
Aug 27, 2021 0.4360 0.5128 0.4360 0.4895 313,860 +0.01(+1.98%)
Aug 26, 2021 0.4555 0.4885 0.4503 0.4800 273,107 +0.01(+2.13%)
Aug 25, 2021 0.4680 0.5045 0.4571 0.4700 226,191 -0.02(-4.08%)
Aug 24, 2021 0.4455 0.4900 0.4455 0.4900 394,406 +0.02(+5.15%)
Aug 23, 2021 0.4625 0.4994 0.4350 0.4660 197,460 +0.01(+1.30%)
Aug 20, 2021 0.4200 0.4849 0.4200 0.4600 282,292 +0.01(+2.22%)
Aug 19, 2021 0.4700 0.4700 0.4351 0.4500 271,621 +0.00(+0.13%)
Aug 18, 2021 0.4565 0.4605 0.4300 0.4494 231,352 +0.00(+0.13%)
Aug 17, 2021 0.4850 0.4910 0.4324 0.4488 431,674 -0.03(-6.19%)
Aug 16, 2021 0.4490 0.4990 0.4400 0.4784 294,052 -0.02(-4.32%)
Aug 13, 2021 0.4750 0.5033 0.4250 0.5000 812,191 +0.06(+13.64%)
Aug 12, 2021 0.4554 0.4594 0.4300 0.4400 428,897 -0.01(-1.85%)
Aug 11, 2021 0.4360 0.4700 0.4230 0.4483 561,682 -0.01(-2.12%)
Aug 10, 2021 0.4450 0.4560 0.4450 0.4580 239,662 -0.00(-0.67%)
Aug 09, 2021 0.4430 0.5000 0.4410 0.4611 335,605 +0.00(+0.22%)
Aug 06, 2021 0.4600 0.4850 0.4540 0.4601 211,567 -0.01(-1.90%)
Aug 05, 2021 0.4130 0.4724 0.4130 0.4690 399,960 +0.02(+4.92%)
Aug 04, 2021 0.4532 0.4700 0.4374 0.4470 684,840 -0.02(-4.49%)
Aug 03, 2021 0.4651 0.5000 0.4500 0.4680 698,305 -0.01(-2.50%)
Aug 02, 2021 0.4400 0.5000 0.4400 0.4800 537,158 -0.00(-0.10%)
Jul 30, 2021 0.4800 0.5000 0.4800 0.4805 446,450 -0.01(-1.98%)
Jul 29, 2021 0.4836 0.5100 0.4835 0.4902 550,022 -0.01(-1.96%)
Jul 28, 2021 0.4800 0.5100 0.4800 0.5000 229,513 +0.01(+2.04%)
Jul 27, 2021 0.5103 0.5300 0.4721 0.4900 513,816 -0.03(-6.40%)
Jul 26, 2021 0.5225 0.5490 0.5050 0.5235 326,957 -0.00(-0.29%)
Jul 23, 2021 0.5501 0.5556 0.5200 0.5250 346,278 -0.02(-3.03%)
Jul 22, 2021 0.5800 0.5800 0.5196 0.5414 526,711 -0.02(-3.03%)
Jul 21, 2021 0.5400 0.5910 0.5000 0.5583 2,464,586 +0.02(+3.89%)
Jul 20, 2021 0.4750 0.5754 0.4000 0.5374 1,516,002 +0.09(+20.20%)
Jul 19, 2021 0.4800 0.4800 0.3850 0.4471 1,607,275 -0.04(-8.36%)
Jul 16, 2021 0.5000 0.5200 0.4696 0.4879 576,364 -0.01(-1.83%)
Jul 15, 2021 0.5000 0.5544 0.4650 0.4970 630,029 -0.03(-4.79%)
Jul 14, 2021 0.6600 0.6600 0.5100 0.5220 422,923 -0.05(-9.17%)
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.