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 (%)
Feb 28, 2023 0.1799 0.1799 0.1642 0.1650 210,366 -0.01(-6.30%)
Feb 27, 2023 0.1750 0.1775 0.1750 0.1761 201,143 +0.00(+0.57%)
Feb 24, 2023 0.1649 0.1751 0.1649 0.1751 72,127 +0.01(+3.30%)
Feb 23, 2023 0.1696 0.1743 0.1632 0.1695 69,996 -0.00(-0.12%)
Feb 22, 2023 0.1700 0.1775 0.1662 0.1697 31,840 -0.00(-2.25%)
Feb 21, 2023 0.1700 0.1746 0.1555 0.1736 205,619 +0.00(+0.64%)
Feb 17, 2023 0.1750 0.1782 0.1662 0.1725 127,349 -0.00(-1.65%)
Feb 16, 2023 0.1545 0.1800 0.1545 0.1754 69,644 +0.01(+7.21%)
Feb 15, 2023 0.1600 0.1700 0.1563 0.1636 110,320 -0.00(-1.74%)
Feb 14, 2023 0.1607 0.1665 0.1584 0.1665 58,605 +0.00(+2.46%)
Feb 13, 2023 0.1615 0.1658 0.1574 0.1625 108,406 +0.00(+0.62%)
Feb 10, 2023 0.1665 0.1780 0.1550 0.1615 100,490 -0.00(-2.94%)
Feb 09, 2023 0.1800 0.1800 0.1576 0.1664 145,060 -0.00(-0.60%)
Feb 08, 2023 0.1580 0.1737 0.1580 0.1674 112,184 +0.01(+5.42%)
Feb 07, 2023 0.1969 0.1969 0.1517 0.1588 385,764 -0.02(-9.26%)
Feb 06, 2023 0.1970 0.1971 0.1723 0.1750 340,275 -0.01(-6.62%)
Feb 03, 2023 0.1648 0.1970 0.1648 0.1874 1,542,820 +0.03(+16.11%)
Feb 02, 2023 0.1588 0.1614 0.1501 0.1614 328,287 +0.00(+1.77%)
Feb 01, 2023 0.1450 0.1586 0.1450 0.1586 88,048 +0.01(+8.41%)
Jan 31, 2023 0.1569 0.1612 0.1463 0.1463 249,987 -0.01(-6.76%)
Jan 30, 2023 0.1777 0.1804 0.1523 0.1569 243,895 -0.02(-13.03%)
Jan 27, 2023 0.1608 0.1971 0.1504 0.1804 503,832 +0.02(+9.33%)
Jan 26, 2023 0.1682 0.1801 0.1573 0.1650 305,976 -0.01(-7.92%)
Jan 25, 2023 0.1700 0.1798 0.1660 0.1792 191,423 +0.01(+6.92%)
Jan 24, 2023 0.1450 0.1700 0.1450 0.1676 290,820 +0.02(+12.48%)
Jan 23, 2023 0.1400 0.1532 0.1325 0.1490 227,824 +0.02(+12.71%)
Jan 20, 2023 0.1300 0.1350 0.1290 0.1322 65,755 +0.00(+1.30%)
Jan 19, 2023 0.1300 0.1334 0.1300 0.1305 67,720 -0.00(-0.23%)
Jan 18, 2023 0.1295 0.1350 0.1295 0.1308 95,391 -0.00(-3.54%)
Jan 17, 2023 0.1249 0.1360 0.1249 0.1356 133,565 +0.01(+3.83%)
Jan 13, 2023 0.1340 0.1350 0.1300 0.1306 44,328 -0.00(-3.12%)
Jan 12, 2023 0.1287 0.1348 0.1270 0.1348 77,641 +0.01(+4.17%)
Jan 11, 2023 0.1335 0.1335 0.1215 0.1294 76,805 +0.00(+2.37%)
Jan 10, 2023 0.1356 0.1381 0.1259 0.1264 140,963 -0.01(-5.39%)
Jan 09, 2023 0.1418 0.1418 0.1331 0.1336 198,306 -0.01(-4.50%)
Jan 06, 2023 0.1399 0.1400 0.1350 0.1399 76,305 +0.00(+3.10%)
Jan 05, 2023 0.1323 0.1400 0.1300 0.1357 73,607 +0.01(+7.70%)
Jan 04, 2023 0.1150 0.1320 0.1100 0.1260 306,688 +0.01(+6.60%)
Jan 03, 2023 0.1100 0.1258 0.1100 0.1182 433,626 -0.01(-5.59%)
Dec 30, 2022 0.1162 0.1296 0.1162 0.1252 399,706 -0.00(-0.24%)
Dec 29, 2022 0.1240 0.1366 0.1179 0.1255 693,556 -0.01(-6.97%)
Dec 28, 2022 0.1300 0.1400 0.1290 0.1349 345,860 +0.00(+3.77%)
Dec 27, 2022 0.1212 0.1409 0.1150 0.1300 1,123,028 +0.00(+1.88%)
Dec 23, 2022 0.1225 0.1420 0.1225 0.1276 160,736 -0.01(-4.78%)
Dec 22, 2022 0.1225 0.1389 0.1225 0.1340 223,737 -0.00(-0.45%)
Dec 21, 2022 0.1318 0.1378 0.1253 0.1346 210,170 +0.00(+3.06%)
Dec 20, 2022 0.1300 0.1450 0.1278 0.1306 159,188 -0.00(-0.91%)
Dec 19, 2022 0.1500 0.1500 0.1306 0.1318 186,156 +0.00(+2.17%)
Dec 16, 2022 0.1350 0.1410 0.1290 0.1290 224,476 -0.01(-4.44%)
Dec 15, 2022 0.1382 0.1445 0.1336 0.1350 97,736 -0.01(-5.86%)
Dec 14, 2022 0.1511 0.1511 0.1401 0.1434 25,198 +0.00(+1.77%)
Dec 13, 2022 0.1416 0.1420 0.1350 0.1409 120,573 +0.01(+6.66%)
Dec 12, 2022 0.1490 0.1490 0.1320 0.1321 252,615 -0.02(-10.80%)
Dec 09, 2022 0.1492 0.1515 0.1398 0.1481 111,584 +0.01(+7.01%)
Dec 08, 2022 0.1200 0.1485 0.1200 0.1384 273,564 +0.01(+6.46%)
Dec 07, 2022 0.1390 0.1426 0.1243 0.1300 392,253 -0.01(-6.54%)
Dec 06, 2022 0.1400 0.1426 0.1301 0.1391 259,988 -0.00(-2.45%)
Dec 05, 2022 0.1475 0.1500 0.1330 0.1426 22,403 -0.00(-2.66%)
Dec 02, 2022 0.1440 0.1492 0.1400 0.1465 118,343 +0.00(+2.30%)
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.