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 )

0.0621 +0.0001 (+0.16%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 2, 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 (%)
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%)
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.