Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avant Brands Inc (OP: AVTBF )

0.0385 -0.0015 (-3.75%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.0420 0.0420 0.0374 0.0385 161,898 -0.00(-3.75%)
Aug 22, 2024 0.0375 0.0415 0.0365 0.0400 307,510 +0.00(+9.29%)
Aug 21, 2024 0.0364 0.0385 0.0360 0.0366 166,306 +0.00(+3.98%)
Aug 20, 2024 0.0370 0.0385 0.0330 0.0352 184,101 -0.00(-3.83%)
Aug 19, 2024 0.0370 0.0370 0.0330 0.0366 709,219 +0.00(+0.27%)
Aug 16, 2024 0.0369 0.0369 0.0340 0.0365 338,469 +0.00(+0.27%)
Aug 15, 2024 0.0355 0.0368 0.0332 0.0364 152,727 +0.00(+5.51%)
Aug 14, 2024 0.0355 0.0355 0.0323 0.0345 276,442 -0.00(-1.15%)
Aug 13, 2024 0.0355 0.0355 0.0313 0.0349 231,306 -0.00(-1.69%)
Aug 12, 2024 0.0297 0.0355 0.0297 0.0355 310,521 +0.00(+8.90%)
Aug 09, 2024 0.0355 0.0355 0.0326 0.0326 182,306 -0.00(-2.69%)
Aug 08, 2024 0.0328 0.0355 0.0314 0.0335 81,515 +0.00(+4.69%)
Aug 07, 2024 0.0337 0.0370 0.0300 0.0320 231,718 -0.00(-2.44%)
Aug 06, 2024 0.0323 0.0348 0.0320 0.0328 325,680 -0.00(-6.02%)
Aug 05, 2024 0.0342 0.0370 0.0293 0.0349 464,708 -0.00(-2.24%)
Aug 02, 2024 0.0378 0.0390 0.0333 0.0357 633,890 -0.00(-8.46%)
Aug 01, 2024 0.0379 0.0390 0.0357 0.0390 199,926 +0.00(+3.17%)
Jul 31, 2024 0.0390 0.0390 0.0363 0.0378 355,636 -0.00(-2.07%)
Jul 30, 2024 0.0368 0.0390 0.0368 0.0386 147,704 +0.00(+0.00%)
Jul 29, 2024 0.0356 0.0398 0.0356 0.0386 223,448 -0.00(-1.03%)
Jul 26, 2024 0.0403 0.0407 0.0360 0.0390 773,856 -0.00(-4.88%)
Jul 25, 2024 0.0430 0.0435 0.0400 0.0410 440,063 -0.00(-6.82%)
Jul 24, 2024 0.0404 0.0450 0.0400 0.0440 321,896 +0.00(+4.27%)
Jul 23, 2024 0.0401 0.0432 0.0396 0.0422 221,634 -0.00(-0.71%)
Jul 22, 2024 0.0330 0.0440 0.0330 0.0425 302,825 -0.00(-1.16%)
Jul 19, 2024 0.0436 0.0461 0.0405 0.0430 248,476 -0.00(-6.72%)
Jul 18, 2024 0.0430 0.0461 0.0430 0.0461 373,684 +0.00(+1.10%)
Jul 17, 2024 0.0495 0.0495 0.0440 0.0456 596,600 +0.00(+2.24%)
Jul 16, 2024 0.0472 0.0500 0.0430 0.0446 371,177 -0.00(-5.11%)
Jul 15, 2024 0.0475 0.0500 0.0430 0.0470 237,909 +0.00(+1.51%)
Jul 12, 2024 0.0430 0.0494 0.0430 0.0463 203,123 -0.00(-1.70%)
Jul 11, 2024 0.0467 0.0471 0.0430 0.0471 461,254 +0.00(+0.21%)
Jul 10, 2024 0.0430 0.0497 0.0430 0.0470 288,225 +0.00(+0.00%)
Jul 09, 2024 0.0501 0.0515 0.0450 0.0470 494,066 -0.00(-4.86%)
Jul 08, 2024 0.0490 0.0500 0.0420 0.0494 366,235 +0.00(+1.86%)
Jul 05, 2024 0.0509 0.0530 0.0465 0.0485 192,931 -0.00(-6.91%)
Jul 03, 2024 0.0472 0.0521 0.0470 0.0521 81,598 +0.00(+4.20%)
Jul 02, 2024 0.0494 0.0527 0.0479 0.0500 188,160 +0.00(+4.17%)
Jul 01, 2024 0.0539 0.0549 0.0460 0.0480 228,291 -0.00(-6.61%)
Jun 28, 2024 0.0486 0.0537 0.0453 0.0514 147,184 +0.00(+8.21%)
Jun 27, 2024 0.0400 0.0500 0.0400 0.0475 63,746 -0.00(-5.00%)
Jun 26, 2024 0.0480 0.0500 0.0431 0.0500 402,605 +0.00(+0.00%)
Jun 25, 2024 0.0480 0.0500 0.0480 0.0500 347,515 +0.00(+4.60%)
Jun 24, 2024 0.0477 0.0495 0.0433 0.0478 111,521 +0.00(+1.92%)
Jun 21, 2024 0.0453 0.0481 0.0440 0.0469 178,471 -0.00(-1.26%)
Jun 20, 2024 0.0481 0.0503 0.0424 0.0475 165,086 -0.00(-1.45%)
Jun 18, 2024 0.0427 0.0504 0.0427 0.0482 169,170 +0.00(+0.42%)
Jun 17, 2024 0.0510 0.0523 0.0440 0.0480 364,811 -0.00(-5.33%)
Jun 14, 2024 0.0545 0.0545 0.0460 0.0507 149,210 +0.00(+5.63%)
Jun 13, 2024 0.0492 0.0509 0.0480 0.0480 232,231 +0.00(+0.42%)
Jun 12, 2024 0.0470 0.0500 0.0420 0.0478 322,177 +0.00(+2.80%)
Jun 11, 2024 0.0470 0.0484 0.0460 0.0465 122,395 -0.00(-1.27%)
Jun 10, 2024 0.0474 0.0500 0.0464 0.0471 184,234 -0.00(-2.08%)
Jun 07, 2024 0.0489 0.0510 0.0471 0.0481 413,261 -0.00(-4.75%)
Jun 06, 2024 0.0524 0.0524 0.0471 0.0505 385,682 +0.00(+1.00%)
Jun 05, 2024 0.0490 0.0525 0.0479 0.0500 201,654 +0.00(+0.00%)
Jun 04, 2024 0.0510 0.0563 0.0500 0.0500 596,344 -0.00(-3.85%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.