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 )

0.0535 -0.0049 (-8.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 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%)
May 01, 2024 0.0618 0.0658 0.0587 0.0620 162,426 -0.00(-5.34%)
Apr 30, 2024 0.0555 0.0659 0.0555 0.0655 342,126 +0.01(+14.31%)
Apr 29, 2024 0.0623 0.0675 0.0550 0.0573 245,928 -0.01(-9.19%)
Apr 26, 2024 0.0585 0.0635 0.0577 0.0631 178,892 +0.01(+10.70%)
Apr 25, 2024 0.0594 0.0634 0.0560 0.0570 267,483 -0.00(-7.62%)
Apr 24, 2024 0.0616 0.0646 0.0550 0.0617 510,746 -0.00(-1.28%)
Apr 23, 2024 0.0637 0.0650 0.0583 0.0625 393,711 -0.00(-3.70%)
Apr 22, 2024 0.0635 0.0669 0.0560 0.0649 893,478 -0.00(-0.76%)
Apr 19, 2024 0.0622 0.0668 0.0600 0.0654 886,696 +0.01(+9.36%)
Apr 18, 2024 0.0599 0.0630 0.0563 0.0598 339,329 -0.00(-0.17%)
Apr 17, 2024 0.0600 0.0629 0.0567 0.0599 617,523 -0.00(-4.92%)
Apr 16, 2024 0.0600 0.0650 0.0595 0.0630 367,878 -0.00(-4.26%)
Apr 15, 2024 0.0735 0.0735 0.0613 0.0658 516,509 -0.00(-0.30%)
Apr 12, 2024 0.0667 0.0667 0.0629 0.0660 169,286 -0.00(-1.35%)
Apr 11, 2024 0.0740 0.0750 0.0650 0.0669 259,997 +0.00(+1.67%)
Apr 10, 2024 0.0667 0.0671 0.0622 0.0658 492,997 +0.00(+1.86%)
Apr 09, 2024 0.0730 0.0730 0.0620 0.0646 593,100 -0.00(-0.62%)
Apr 08, 2024 0.0700 0.0732 0.0649 0.0650 940,189 -0.01(-13.68%)
Apr 05, 2024 0.0750 0.0785 0.0725 0.0753 384,146 +0.00(+2.45%)
Apr 04, 2024 0.0790 0.0790 0.0724 0.0735 237,216 +0.00(+2.08%)
Apr 03, 2024 0.0666 0.0770 0.0666 0.0720 137,862 +0.00(+5.88%)
Apr 02, 2024 0.0742 0.0742 0.0651 0.0680 319,689 -0.00(-2.86%)
Apr 01, 2024 0.0659 0.0740 0.0656 0.0700 228,294 +0.00(+4.95%)
Mar 28, 2024 0.0700 0.0750 0.0667 0.0667 182,382 -0.00(-5.66%)
Mar 27, 2024 0.0732 0.0732 0.0654 0.0707 107,430 +0.00(+1.00%)
Mar 26, 2024 0.0694 0.0750 0.0694 0.0700 405,359 -0.00(-4.11%)
Mar 25, 2024 0.0732 0.0742 0.0691 0.0730 311,026 -0.00(-1.75%)
Mar 22, 2024 0.0670 0.0745 0.0668 0.0743 525,660 +0.01(+11.73%)
Mar 21, 2024 0.0720 0.0736 0.0650 0.0665 568,404 -0.00(-6.34%)
Mar 20, 2024 0.0719 0.0744 0.0689 0.0710 271,132 -0.00(-2.74%)
Mar 19, 2024 0.0685 0.0765 0.0673 0.0730 197,646 -0.00(-1.35%)
Mar 18, 2024 0.0743 0.0771 0.0616 0.0740 1,031,632 -0.00(-0.40%)
Mar 15, 2024 0.0761 0.0801 0.0741 0.0743 207,917 -0.00(-2.24%)
Mar 14, 2024 0.0770 0.0776 0.0740 0.0760 383,699 -0.00(-2.31%)
Mar 13, 2024 0.0785 0.0815 0.0747 0.0778 238,316 -0.00(-1.52%)
Mar 12, 2024 0.0742 0.0821 0.0742 0.0790 173,699 +0.00(+2.60%)
Mar 11, 2024 0.0750 0.0807 0.0741 0.0770 394,505 +0.00(+2.67%)
Mar 08, 2024 0.0741 0.0807 0.0740 0.0750 472,998 -0.00(-3.23%)
Mar 07, 2024 0.0743 0.0810 0.0743 0.0775 149,439 +0.00(+4.31%)
Mar 06, 2024 0.0808 0.0810 0.0733 0.0743 293,481 -0.00(-4.13%)
Mar 05, 2024 0.0800 0.0807 0.0760 0.0775 428,514 -0.00(-2.88%)
Mar 04, 2024 0.0824 0.0878 0.0775 0.0798 410,127 -0.00(-2.92%)
Mar 01, 2024 0.0850 0.0892 0.0800 0.0822 305,126 -0.00(-4.08%)
Feb 29, 2024 0.0750 0.0862 0.0719 0.0857 533,156 -0.01(-6.75%)
Feb 28, 2024 0.0851 0.0919 0.0774 0.0919 806,587 -0.00(-1.18%)
Feb 27, 2024 0.0778 0.0943 0.0741 0.0930 677,785 +0.01(+18.32%)
Feb 26, 2024 0.0804 0.0820 0.0763 0.0786 259,620 -0.00(-2.24%)
Feb 23, 2024 0.0783 0.0810 0.0764 0.0804 324,091 -0.00(-0.12%)
Feb 22, 2024 0.0796 0.0814 0.0750 0.0805 317,920 +0.00(+4.27%)
Feb 21, 2024 0.0800 0.0800 0.0729 0.0772 668,732 +0.00(+1.18%)
Feb 20, 2024 0.0800 0.0873 0.0763 0.0763 403,096 -0.00(-5.80%)
Feb 16, 2024 0.0728 0.0821 0.0728 0.0810 367,749 +0.01(+9.61%)
Feb 15, 2024 0.0680 0.0810 0.0680 0.0739 695,856 -0.00(-1.07%)
Feb 14, 2024 0.0660 0.0774 0.0660 0.0747 643,307 -0.00(-2.10%)
Feb 13, 2024 0.0770 0.0775 0.0690 0.0763 904,572 +0.00(+1.73%)
Feb 12, 2024 0.0939 0.0945 0.0739 0.0750 1,206,315 -0.01(-15.64%)
Feb 09, 2024 0.0898 0.0911 0.0766 0.0889 1,148,000 -0.00(-2.84%)
Feb 08, 2024 0.0895 0.0940 0.0890 0.0915 755,248 -0.00(-0.44%)
Feb 07, 2024 0.0970 0.1000 0.0890 0.0919 581,527 -0.00(-3.26%)
Feb 06, 2024 0.0936 0.0995 0.0926 0.0950 339,615 -0.00(-2.36%)
Feb 05, 2024 0.0977 0.1014 0.0915 0.0973 557,952 -0.00(-0.21%)
Feb 02, 2024 0.1045 0.1046 0.0975 0.0975 683,098 -0.00(-4.04%)
Feb 01, 2024 0.1010 0.1050 0.1001 0.1016 290,335 +0.00(+0.59%)
Jan 31, 2024 0.1024 0.1046 0.1003 0.1010 92,039 -0.00(-0.49%)
Jan 30, 2024 0.1018 0.1055 0.1001 0.1015 99,881 +0.00(+0.10%)
Jan 29, 2024 0.1129 0.1129 0.1000 0.1014 370,462 -0.00(-2.12%)
Jan 26, 2024 0.1070 0.1100 0.1001 0.1036 185,820 -0.00(-2.26%)
Jan 25, 2024 0.1031 0.1063 0.1001 0.1060 210,012 +0.00(+2.71%)
Jan 24, 2024 0.1015 0.1042 0.1000 0.1032 352,173 +0.00(+1.57%)
Jan 23, 2024 0.1020 0.1033 0.1014 0.1016 106,835 +0.00(+0.20%)
Jan 22, 2024 0.1001 0.1040 0.1001 0.1014 382,945 -0.00(-0.98%)
Jan 19, 2024 0.1010 0.1055 0.1000 0.1024 227,454 +0.00(+1.39%)
Jan 18, 2024 0.1005 0.1041 0.1000 0.1010 244,858 -0.00(-0.98%)
Jan 17, 2024 0.1040 0.1060 0.1020 0.1020 294,319 -0.00(-2.86%)
Jan 16, 2024 0.1053 0.1065 0.1041 0.1050 68,935 -0.00(-0.38%)
Jan 12, 2024 0.1089 0.1100 0.1041 0.1054 273,160 -0.00(-1.50%)
Jan 11, 2024 0.1084 0.1100 0.1070 0.1070 196,121 -0.00(-0.93%)
Jan 10, 2024 0.1078 0.1101 0.1071 0.1080 156,000 -0.00(-1.64%)
Jan 09, 2024 0.1065 0.1100 0.1065 0.1098 131,049 +0.00(+1.57%)
Jan 08, 2024 0.1099 0.1190 0.1055 0.1081 234,857 -0.00(-1.73%)
Jan 05, 2024 0.1125 0.1185 0.1040 0.1100 434,545 +0.00(+0.92%)
Jan 04, 2024 0.1014 0.1092 0.1013 0.1090 317,359 +0.00(+4.01%)
Jan 03, 2024 0.1050 0.1095 0.1030 0.1048 179,420 -0.00(-0.66%)
Jan 02, 2024 0.1060 0.1151 0.1005 0.1055 1,653,084 -0.00(-1.77%)
Dec 29, 2023 0.1057 0.1099 0.1040 0.1074 439,166 +0.00(+1.32%)
Dec 28, 2023 0.1100 0.1100 0.1024 0.1060 314,647 -0.00(-3.55%)
Dec 27, 2023 0.1070 0.1100 0.1023 0.1099 419,337 -0.00(-0.09%)
Dec 26, 2023 0.1100 0.1100 0.1000 0.1100 507,432 +0.00(+1.85%)
Dec 22, 2023 0.1000 0.1080 0.1000 0.1080 717,224 +0.01(+5.78%)
Dec 21, 2023 0.1047 0.1050 0.1006 0.1021 676,932 -0.00(-1.07%)
Dec 20, 2023 0.1002 0.1090 0.1002 0.1032 254,861 -0.00(-1.81%)
Dec 19, 2023 0.1040 0.1097 0.1001 0.1051 265,220 -0.00(-3.58%)
Dec 18, 2023 0.1082 0.1095 0.0950 0.1090 173,663 +0.00(+3.71%)
Dec 15, 2023 0.1076 0.1100 0.1051 0.1051 198,397 -0.00(-1.68%)
Dec 14, 2023 0.1030 0.1180 0.1030 0.1069 607,634 +0.00(+3.79%)
Dec 13, 2023 0.1050 0.1074 0.1030 0.1030 452,144 -0.00(-3.29%)
Dec 12, 2023 0.1070 0.1078 0.1050 0.1065 129,209 +0.00(+1.82%)
Dec 11, 2023 0.1053 0.1082 0.1035 0.1046 244,563 -0.00(-1.97%)
Dec 08, 2023 0.1100 0.1100 0.1020 0.1067 214,893 +0.00(+1.81%)
Dec 07, 2023 0.1066 0.1069 0.1025 0.1048 200,083 +0.00(+2.54%)
Dec 06, 2023 0.1069 0.1077 0.1022 0.1022 294,635 -0.00(-1.73%)
Dec 05, 2023 0.1067 0.1110 0.1036 0.1040 222,187 -0.00(-4.41%)
Dec 04, 2023 0.1096 0.1111 0.1045 0.1088 218,091 -0.00(-1.09%)
Dec 01, 2023 0.1050 0.1100 0.1034 0.1100 281,759 +0.01(+5.77%)
Nov 30, 2023 0.1057 0.1089 0.1029 0.1040 188,358 +0.00(+1.36%)
Nov 29, 2023 0.1055 0.1082 0.1026 0.1026 114,321 -0.00(-2.29%)
Nov 28, 2023 0.1023 0.1100 0.1023 0.1050 171,509 -0.00(-0.47%)
Nov 27, 2023 0.1100 0.1100 0.1030 0.1055 347,338 -0.00(-2.22%)
Nov 24, 2023 0.1064 0.1099 0.1064 0.1079 65,781 +0.00(+1.51%)
Nov 22, 2023 0.1084 0.1098 0.1062 0.1063 165,985 +0.00(+0.09%)
Nov 21, 2023 0.1089 0.1100 0.1062 0.1062 261,658 -0.00(-2.48%)
Nov 20, 2023 0.1200 0.1200 0.1082 0.1089 145,109 -0.00(-0.64%)
Nov 17, 2023 0.1086 0.1120 0.1076 0.1096 164,121 +0.00(+1.58%)
Nov 16, 2023 0.1085 0.1111 0.1051 0.1079 701,334 -0.00(-1.01%)
Nov 15, 2023 0.1100 0.1100 0.1056 0.1090 248,661 +0.00(+0.65%)
Nov 14, 2023 0.1099 0.1100 0.1075 0.1083 248,373 -0.00(-1.55%)
Nov 13, 2023 0.1099 0.1100 0.1075 0.1100 124,338 +0.00(+0.18%)
Nov 10, 2023 0.1100 0.1100 0.1050 0.1098 390,702 +0.00(+3.49%)
Nov 09, 2023 0.1120 0.1130 0.1050 0.1061 235,302 -0.00(-4.16%)
Nov 08, 2023 0.1161 0.1179 0.1080 0.1107 123,853 -0.00(-2.89%)
Nov 07, 2023 0.1120 0.1165 0.1090 0.1140 103,353 +0.01(+4.59%)
Nov 06, 2023 0.1170 0.1170 0.1064 0.1090 120,326 -0.00(-2.77%)
Nov 03, 2023 0.1137 0.1187 0.1064 0.1121 234,812 -0.00(-1.06%)
Nov 02, 2023 0.1070 0.1138 0.1041 0.1133 186,149 +0.01(+5.00%)
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.