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 30, 2022 0.1469 0.1565 0.1420 0.1534 169,226 +0.01(+4.92%)
Sep 29, 2022 0.1408 0.1530 0.1405 0.1462 113,068 -0.00(-2.40%)
Sep 28, 2022 0.1362 0.1542 0.1362 0.1498 23,382 +0.00(+3.03%)
Sep 27, 2022 0.1400 0.1502 0.1381 0.1454 83,933 +0.01(+3.86%)
Sep 26, 2022 0.1468 0.1485 0.1400 0.1400 117,189 -0.00(-3.11%)
Sep 23, 2022 0.1617 0.1617 0.1300 0.1445 241,246 -0.01(-4.18%)
Sep 22, 2022 0.1521 0.1558 0.1441 0.1508 63,003 -0.00(-0.40%)
Sep 21, 2022 0.1360 0.1568 0.1360 0.1514 132,384 +0.00(+0.93%)
Sep 20, 2022 0.1500 0.1569 0.1450 0.1500 268,474 -0.01(-4.94%)
Sep 19, 2022 0.1556 0.1585 0.1491 0.1578 92,154 +0.00(+1.41%)
Sep 16, 2022 0.1550 0.1565 0.1500 0.1556 199,748 +0.00(+0.39%)
Sep 15, 2022 0.1690 0.1690 0.1520 0.1550 297,941 -0.00(-0.70%)
Sep 14, 2022 0.1600 0.1850 0.1559 0.1561 228,846 -0.01(-5.28%)
Sep 13, 2022 0.1680 0.1723 0.1600 0.1648 172,991 -0.01(-3.06%)
Sep 12, 2022 0.1675 0.1749 0.1675 0.1700 98,112 -0.00(-1.45%)
Sep 09, 2022 0.1750 0.1750 0.1670 0.1725 61,527 -0.00(-1.43%)
Sep 08, 2022 0.1600 0.1750 0.1600 0.1750 118,995 +0.00(+1.63%)
Sep 07, 2022 0.1588 0.1740 0.1530 0.1722 156,454 +0.01(+3.05%)
Sep 06, 2022 0.1650 0.1788 0.1650 0.1671 117,176 -0.01(-3.80%)
Sep 02, 2022 0.1819 0.1829 0.1700 0.1737 44,830 -0.00(-0.63%)
Sep 01, 2022 0.1790 0.1790 0.1700 0.1748 159,020 -0.00(-0.11%)
Aug 31, 2022 0.1600 0.1798 0.1600 0.1750 99,606 +0.01(+3.86%)
Aug 30, 2022 0.1950 0.1950 0.1651 0.1685 85,101 -0.00(-0.88%)
Aug 29, 2022 0.1643 0.1738 0.1613 0.1700 176,868 -0.00(-2.86%)
Aug 26, 2022 0.1900 0.1900 0.1743 0.1750 198,153 +0.00(+0.06%)
Aug 25, 2022 0.1700 0.1815 0.1634 0.1749 177,347 +0.00(+1.98%)
Aug 24, 2022 0.1708 0.1742 0.1650 0.1715 217,833 +0.00(+0.41%)
Aug 23, 2022 0.1800 0.1800 0.1649 0.1708 110,719 -0.01(-3.06%)
Aug 22, 2022 0.1830 0.1830 0.1683 0.1762 191,176 +0.00(+1.73%)
Aug 19, 2022 0.1735 0.1824 0.1732 0.1732 39,660 -0.00(-2.70%)
Aug 18, 2022 0.1700 0.1819 0.1700 0.1780 191,371 +0.01(+2.89%)
Aug 17, 2022 0.1830 0.1879 0.1725 0.1730 334,004 -0.01(-7.44%)
Aug 16, 2022 0.1823 0.1890 0.1823 0.1869 126,406 +0.00(+1.25%)
Aug 15, 2022 0.1820 0.1875 0.1735 0.1846 181,412 -0.00(-1.76%)
Aug 12, 2022 0.2000 0.2000 0.1778 0.1879 175,206 +0.00(+0.37%)
Aug 11, 2022 0.2013 0.2013 0.1840 0.1872 51,329 -0.00(-2.14%)
Aug 10, 2022 0.1905 0.1930 0.1868 0.1913 84,796 +0.00(+0.68%)
Aug 09, 2022 0.1720 0.1942 0.1720 0.1900 45,084 -0.00(-0.42%)
Aug 08, 2022 0.1879 0.1961 0.1796 0.1908 117,373 +0.00(+1.49%)
Aug 05, 2022 0.1837 0.1880 0.1803 0.1880 197,416 +0.00(+1.51%)
Aug 04, 2022 0.1853 0.1876 0.1665 0.1852 144,134 +0.00(+0.11%)
Aug 03, 2022 0.1834 0.1882 0.1793 0.1850 181,394 -0.00(-0.32%)
Aug 02, 2022 0.1868 0.1872 0.1749 0.1856 72,099 -0.00(-0.80%)
Aug 01, 2022 0.1896 0.1947 0.1845 0.1871 33,619 +0.00(+1.52%)
Jul 29, 2022 0.1908 0.1908 0.1780 0.1843 66,460 -0.00(-1.81%)
Jul 28, 2022 0.1769 0.1912 0.1769 0.1877 50,780 +0.01(+4.51%)
Jul 27, 2022 0.1796 0.1796 0.1750 0.1796 94,972 +0.00(+0.22%)
Jul 26, 2022 0.1718 0.1797 0.1710 0.1792 83,490 +0.00(+0.00%)
Jul 25, 2022 0.1750 0.1820 0.1744 0.1792 106,485 +0.00(+0.67%)
Jul 22, 2022 0.1750 0.1831 0.1750 0.1780 156,056 +0.00(+1.71%)
Jul 21, 2022 0.1635 0.1790 0.1635 0.1750 101,119 +0.00(+0.57%)
Jul 20, 2022 0.1680 0.1865 0.1600 0.1740 305,766 -0.00(-0.34%)
Jul 19, 2022 0.1800 0.1800 0.1580 0.1746 493,538 -0.00(-0.23%)
Jul 18, 2022 0.1780 0.1816 0.1700 0.1750 186,211 -0.00(-1.69%)
Jul 15, 2022 0.1810 0.1839 0.1678 0.1780 127,112 -0.00(-0.56%)
Jul 14, 2022 0.1848 0.1850 0.1771 0.1790 211,418 +0.00(+0.85%)
Jul 13, 2022 0.1905 0.2000 0.1775 0.1775 52,569 -0.00(-1.39%)
Jul 12, 2022 0.1812 0.1872 0.1772 0.1800 32,647 -0.00(-0.66%)
Jul 11, 2022 0.1791 0.1854 0.1728 0.1812 72,660 +0.00(+0.33%)
Jul 08, 2022 0.2040 0.2040 0.1800 0.1806 58,531 -0.00(-1.53%)
Jul 07, 2022 0.1586 0.1872 0.1586 0.1834 123,649 +0.00(+1.89%)
Jul 06, 2022 0.1808 0.1885 0.1742 0.1800 117,416 -0.00(-2.23%)
Jul 05, 2022 0.1800 0.1882 0.1800 0.1841 117,581 +0.00(+2.28%)
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.