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 (%)
Sep 29, 2023 0.1386 0.1386 0.1291 0.1330 62,185 -0.00(-0.60%)
Sep 28, 2023 0.1300 0.1349 0.1242 0.1338 170,134 +0.00(+1.36%)
Sep 27, 2023 0.1321 0.1383 0.1300 0.1320 126,305 -0.00(-2.51%)
Sep 26, 2023 0.1350 0.1395 0.1332 0.1354 80,943 -0.00(-1.53%)
Sep 25, 2023 0.1363 0.1380 0.1350 0.1375 295,243 +0.00(+0.95%)
Sep 22, 2023 0.1400 0.1400 0.1300 0.1362 174,753 +0.00(+1.19%)
Sep 21, 2023 0.1306 0.1364 0.1300 0.1346 433,432 -0.00(-2.18%)
Sep 20, 2023 0.1396 0.1444 0.1324 0.1376 221,300 -0.00(-1.08%)
Sep 19, 2023 0.1404 0.1426 0.1388 0.1391 68,757 -0.00(-1.83%)
Sep 18, 2023 0.1450 0.1500 0.1350 0.1417 79,946 +0.01(+4.19%)
Sep 15, 2023 0.1392 0.1446 0.1355 0.1360 124,293 -0.00(-2.86%)
Sep 14, 2023 0.1400 0.1447 0.1400 0.1400 177,356 +0.00(+0.00%)
Sep 13, 2023 0.1389 0.1452 0.1365 0.1400 298,989 -0.00(-2.37%)
Sep 12, 2023 0.1500 0.1500 0.1386 0.1434 173,278 -0.00(-2.65%)
Sep 11, 2023 0.1310 0.1500 0.1310 0.1473 364,448 +0.00(+3.37%)
Sep 08, 2023 0.1444 0.1490 0.1395 0.1425 47,423 -0.00(-0.35%)
Sep 07, 2023 0.1500 0.1500 0.1400 0.1430 122,850 +0.00(+0.42%)
Sep 06, 2023 0.1499 0.1499 0.1391 0.1424 161,247 -0.01(-4.43%)
Sep 05, 2023 0.1241 0.1528 0.1241 0.1490 384,658 -0.01(-3.87%)
Sep 01, 2023 0.1664 0.1670 0.1530 0.1550 413,363 +0.00(+0.26%)
Aug 31, 2023 0.1535 0.1600 0.1500 0.1546 236,162 -0.00(-0.64%)
Aug 30, 2023 0.1492 0.1590 0.1420 0.1556 565,578 +0.01(+6.65%)
Aug 29, 2023 0.1424 0.1500 0.1395 0.1459 212,493 +0.01(+4.21%)
Aug 28, 2023 0.1312 0.1490 0.1312 0.1400 324,436 +0.00(+0.00%)
Aug 25, 2023 0.1400 0.1418 0.1312 0.1400 136,373 +0.00(+3.02%)
Aug 24, 2023 0.1360 0.1426 0.1300 0.1359 172,839 -0.00(-1.24%)
Aug 23, 2023 0.1380 0.1400 0.1360 0.1376 174,812 +0.00(+0.15%)
Aug 22, 2023 0.1352 0.1400 0.1320 0.1374 83,836 -0.00(-0.15%)
Aug 21, 2023 0.1401 0.1452 0.1352 0.1376 148,249 -0.01(-4.44%)
Aug 18, 2023 0.1400 0.1441 0.1315 0.1440 443,341 +0.00(+0.00%)
Aug 17, 2023 0.1443 0.1500 0.1385 0.1440 406,411 -0.00(-0.69%)
Aug 16, 2023 0.1471 0.1510 0.1450 0.1450 185,617 -0.01(-3.97%)
Aug 15, 2023 0.1425 0.1510 0.1400 0.1510 437,188 +0.00(+2.37%)
Aug 14, 2023 0.1550 0.1600 0.1400 0.1475 288,507 -0.01(-5.63%)
Aug 11, 2023 0.1476 0.1600 0.1452 0.1563 146,915 +0.01(+5.18%)
Aug 10, 2023 0.1500 0.1587 0.1429 0.1486 445,188 -0.01(-5.29%)
Aug 09, 2023 0.1667 0.1720 0.1380 0.1569 1,390,695 -0.01(-8.14%)
Aug 08, 2023 0.1837 0.1860 0.1645 0.1708 438,567 -0.02(-9.00%)
Aug 07, 2023 0.1944 0.1944 0.1814 0.1877 320,458 +0.00(+1.24%)
Aug 04, 2023 0.1985 0.2139 0.1835 0.1854 715,626 -0.01(-5.41%)
Aug 03, 2023 0.1915 0.2015 0.1915 0.1960 536,868 +0.00(+0.77%)
Aug 02, 2023 0.2190 0.2496 0.1903 0.1945 1,391,481 -0.01(-3.47%)
Aug 01, 2023 0.1800 0.2032 0.1740 0.2015 1,494,534 +0.02(+12.26%)
Jul 31, 2023 0.1554 0.1795 0.1521 0.1795 1,179,485 +0.02(+15.81%)
Jul 28, 2023 0.1470 0.1563 0.1440 0.1550 633,661 +0.01(+5.87%)
Jul 27, 2023 0.1418 0.1488 0.1400 0.1464 289,917 +0.00(+2.74%)
Jul 26, 2023 0.1312 0.1475 0.1312 0.1425 190,051 -0.01(-4.68%)
Jul 25, 2023 0.1494 0.1500 0.1328 0.1495 564,012 -0.00(-0.33%)
Jul 24, 2023 0.1480 0.1570 0.1350 0.1500 430,124 -0.00(-2.47%)
Jul 21, 2023 0.1600 0.1600 0.1472 0.1538 499,277 +0.00(+0.92%)
Jul 20, 2023 0.1650 0.1650 0.1482 0.1524 846,517 -0.00(-0.65%)
Jul 19, 2023 0.1500 0.1600 0.1374 0.1534 3,804,361 +0.02(+11.81%)
Jul 18, 2023 0.1247 0.1380 0.1172 0.1372 948,744 +0.02(+17.97%)
Jul 17, 2023 0.1100 0.1227 0.1100 0.1163 237,417 -0.00(-2.92%)
Jul 14, 2023 0.1100 0.1320 0.1100 0.1198 137,474 +0.01(+7.83%)
Jul 13, 2023 0.1001 0.1200 0.1001 0.1111 176,247 -0.00(-0.09%)
Jul 12, 2023 0.0990 0.1178 0.0990 0.1112 732,967 +0.00(+3.54%)
Jul 11, 2023 0.1073 0.1100 0.1042 0.1074 74,435 -0.00(-0.19%)
Jul 10, 2023 0.1041 0.1103 0.0970 0.1076 133,663 +0.00(+4.47%)
Jul 07, 2023 0.1037 0.1104 0.0990 0.1030 94,496 -0.00(-2.83%)
Jul 06, 2023 0.0961 0.1100 0.0961 0.1060 281,490 -0.00(-3.64%)
Jul 05, 2023 0.0960 0.1100 0.0960 0.1100 147,305 +0.00(+4.17%)
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.