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 )

0.0654 +0.0056 (+9.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
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%)
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.