Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Avant Brands Inc (TSX: AVNT )

0.5300 UNCHANGED

Streaming Delayed Price Updated: 3:37 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.5600	0.6400	0.5300	0.5300	36,959	-0.06(-10.17%)
Nov 21, 2024	0.5400	0.6000	0.5400	0.5900	21,864	+0.01(+1.72%)
Nov 20, 2024	0.6400	0.6400	0.5000	0.5800	103,935	-0.07(-10.77%)
Nov 19, 2024	0.6500	0.6500	0.6500	0.6500	1,533	-0.01(-1.52%)
Nov 18, 2024	0.6600	0.6600	0.6600	0.6600	1,343	+0.03(+4.76%)
Nov 15, 2024	0.6500	0.6600	0.6300	0.6300	6,302	-0.06(-8.70%)
Nov 14, 2024	0.6700	0.6900	0.6700	0.6900	2,500	+0.02(+2.99%)
Nov 13, 2024	0.6800	0.7000	0.6400	0.6700	17,174	-0.03(-4.29%)
Nov 12, 2024	0.6500	0.7000	0.6500	0.7000	18,492	+0.00(+0.00%)
Nov 11, 2024	0.7300	0.7900	0.6900	0.7000	17,424	+0.03(+4.48%)
Nov 08, 2024	0.8000	0.8000	0.6700	0.6700	12,003	-0.13(-16.25%)
Nov 07, 2024	0.8000	0.8300	0.8000	0.8000	6,560	-0.04(-4.76%)
Nov 06, 2024	0.8400	0.8500	0.7000	0.8400	30,983	-0.01(-1.18%)
Nov 05, 2024	0.8500	0.8500	0.8500	0.8500	1,500	+0.00(+0.00%)
Nov 04, 2024	0.8800	0.8800	0.8500	0.8500	12,138	-0.03(-3.41%)
Nov 01, 2024	0.8600	0.8800	0.8600	0.8800	4,951	-0.01(-1.12%)
Oct 30, 2024	0.8900			0.8900	566	+0.01(+1.14%)
Oct 29, 2024	0.8200	0.9100	0.8200	0.8800	8,698	-0.05(-5.38%)
Oct 28, 2024	0.7700	0.9300	0.7700	0.9300	11,539	+0.03(+3.33%)
Oct 25, 2024	0.9200	0.9600	0.8700	0.9000	13,497	-0.02(-2.17%)
Oct 24, 2024	0.9200	0.9200	0.9200	0.9200	1,068	-0.03(-3.16%)
Oct 23, 2024	0.9500	0.9500	0.9500	0.9500	1,002	+0.00(+0.00%)
Oct 22, 2024	0.9600	0.9700	0.9500	0.9500	5,495	-0.01(-1.04%)
Oct 21, 2024	0.9700	0.9700	0.9500	0.9600	4,583	+0.01(+1.05%)
Oct 18, 2024	0.9900	0.9900	0.9500	0.9500	7,974	-0.04(-4.04%)
Oct 17, 2024	1.010	1.020	0.9900	0.9900	6,319	-0.06(-5.71%)
Oct 16, 2024	1.000	1.050	0.8700	1.050	35,953	+0.05(+5.00%)
Oct 15, 2024	0.9600	1.000	0.9900	1.000	3,907	+0.00(+0.00%)
Oct 11, 2024				1.000	0	+0.00(+0.00%)
Oct 10, 2024	1.040	1.040	0.9500	1.000	12,392	-0.03(-2.91%)
Oct 09, 2024	1.060	1.060	1.010	1.030	15,776	-0.04(-3.74%)
Oct 08, 2024	1.040	1.070	1.040	1.070	1,300	+0.05(+4.90%)
Oct 07, 2024	1.010	1.040	1.000	1.020	19,700	+0.01(+0.99%)
Oct 04, 2024	1.000	1.010	0.9900	1.010	5,202	+0.00(+0.00%)
Oct 03, 2024	1.040	1.070	1.000	1.010	20,529	-0.03(-2.88%)
Oct 02, 2024	1.040	1.040	1.040	1.040	242	+0.00(+0.00%)
Oct 01, 2024	1.090	1.090	1.040	1.040	10,088	-0.02(-1.89%)
Sep 30, 2024	1.060	1.060	1.060	1.060	269	+0.00(+0.00%)
Sep 27, 2024	1.060	1.100	1.060	1.060	8,454	-0.04(-3.64%)
Sep 26, 2024	1.100	1.100	1.060	1.100	2,159	+0.00(+0.00%)
Sep 25, 2024	1.080	1.140	1.060	1.100	9,909	+0.02(+1.85%)
Sep 24, 2024	1.140	1.160	1.080	1.080	8,004	-0.06(-5.26%)
Sep 23, 2024	1.150	1.170	1.100	1.140	10,304	-0.01(-0.87%)
Sep 20, 2024	1.170	1.170	1.130	1.150	5,890	-0.02(-1.71%)
Sep 19, 2024	1.150	1.230	1.150	1.170	2,056	+0.00(+0.00%)
Sep 18, 2024	1.100	1.170	1.100	1.170	2,311	+0.08(+7.34%)
Sep 17, 2024	1.120	1.150	1.080	1.090	9,687	-0.07(-6.03%)
Sep 16, 2024	1.080	1.160	1.080	1.160	5,899	+0.02(+1.75%)
Sep 13, 2024	1.070	1.200	1.070	1.140	2,134	+0.00(+0.00%)
Sep 12, 2024	1.130	1.200	1.130	1.140	6,983	-0.02(-1.72%)
Sep 11, 2024	1.030	1.160	1.030	1.160	5,092	+0.02(+1.75%)
Sep 10, 2024	1.150	1.150	1.060	1.140	8,738	-0.02(-1.72%)
Sep 09, 2024	1.080	1.170	1.080	1.160	2,585	+0.08(+7.41%)
Sep 06, 2024	1.190	1.190	1.080	1.080	6,040	-0.11(-9.24%)
Sep 05, 2024	1.200	1.240	1.150	1.190	3,942	-0.04(-3.25%)
Sep 04, 2024	1.180	1.250	1.050	1.230	3,446	+0.04(+3.36%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Avant Brands Inc (TSX: AVNT )

Historical Prices