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 (TSX: AVNT )

1.170 +0.060 (+5.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 4, 2025 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 04, 2025 1.150 1.170 1.110 1.170 22,645 +0.06(+5.41%)
Feb 03, 2025 1.140 1.170 1.100 1.110 17,980 -0.05(-4.31%)
Jan 31, 2025 1.160 1.160 1.160 1.160 8,643 +0.01(+0.87%)
Jan 30, 2025 1.140 1.150 1.110 1.150 6,412 +0.04(+3.60%)
Jan 29, 2025 1.140 1.160 1.080 1.110 8,386 -0.05(-4.31%)
Jan 28, 2025 1.140 1.160 1.140 1.160 1,269 +0.02(+1.75%)
Jan 27, 2025 1.120 1.180 1.120 1.140 10,384 +0.00(+0.00%)
Jan 24, 2025 1.180 1.180 1.100 1.140 11,863 +0.00(+0.00%)
Jan 23, 2025 1.000 1.150 1.000 1.140 5,755 +0.12(+11.76%)
Jan 22, 2025 1.010 1.090 0.8500 1.020 7,469 +0.01(+0.99%)
Jan 21, 2025 1.130 1.130 1.010 1.010 17,724 -0.12(-10.62%)
Jan 20, 2025 1.250 1.250 1.100 1.130 9,928 -0.12(-9.60%)
Jan 17, 2025 1.250 1.250 1.220 1.250 10,803 +0.02(+1.63%)
Jan 16, 2025 1.260 1.260 1.180 1.230 8,261 +0.00(+0.00%)
Jan 15, 2025 1.270 1.360 1.230 1.230 29,590 -0.06(-4.65%)
Jan 14, 2025 1.240 1.290 1.140 1.290 18,118 +0.23(+21.70%)
Jan 13, 2025 1.050 1.200 0.9600 1.060 80,420 +0.10(+10.42%)
Jan 10, 2025 0.7500 1.010 0.7200 0.9600 37,988 +0.29(+43.28%)
Jan 09, 2025 0.6100 0.6700 0.6100 0.6700 5,700 +0.04(+6.35%)
Jan 08, 2025 0.5800 0.7000 0.5800 0.6300 13,078 +0.07(+12.50%)
Jan 07, 2025 0.5200 0.5600 0.5200 0.5600 3,631 -0.01(-1.75%)
Jan 06, 2025 0.5800 0.6000 0.5500 0.5700 76,327 +0.02(+3.64%)
Jan 03, 2025 0.5400 0.5800 0.5400 0.5500 30,237 +0.00(+0.00%)
Jan 02, 2025 0.5000 0.6000 0.5000 0.5500 17,565 +0.03(+5.77%)
Dec 31, 2024 0.5200 0 -0.02(-3.70%)
Dec 30, 2024 0.5300 0.5500 0.5200 0.5400 9,795 +0.04(+8.00%)
Dec 27, 2024 0.5000 0.5300 0.5000 0.5000 13,987 +0.00(+0.00%)
Dec 24, 2024 0.5000 0 -0.01(-1.96%)
Dec 23, 2024 0.5200 0.5300 0.4800 0.5100 12,299 -0.02(-3.77%)
Dec 20, 2024 0.5000 0.5300 0.5000 0.5300 9,982 +0.03(+6.00%)
Dec 19, 2024 0.5100 0.5100 0.5000 0.5000 2,147 -0.03(-5.66%)
Dec 18, 2024 0.5300 0.5300 0.5300 0.5300 502 +0.01(+1.92%)
Dec 17, 2024 0.5700 0.5700 0.5200 0.5200 1,733 -0.03(-5.45%)
Dec 16, 2024 0.5500 0.5500 0.5500 0.5500 4,583 +0.02(+3.77%)
Dec 13, 2024 0.5100 0.5300 0.5100 0.5300 5,633 -0.02(-3.64%)
Dec 12, 2024 0.5900 0.5900 0.5500 0.5500 7,685 -0.02(-3.51%)
Dec 11, 2024 0.5400 0.5800 0.5400 0.5700 3,716 +0.02(+3.64%)
Dec 10, 2024 0.5500 0.5500 0.5200 0.5500 7,334 -0.01(-1.79%)
Dec 09, 2024 0.5300 0.5800 0.5100 0.5600 10,352 +0.03(+5.66%)
Dec 06, 2024 0.5600 0.6000 0.5300 0.5300 12,549 -0.08(-13.11%)
Dec 04, 2024 0.6100 254 +0.08(+15.09%)
Dec 03, 2024 0.5300 0.5300 0.5300 0.5300 625 -0.01(-1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.