ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36125
-0.03%
Bitcoin
67,243.00
0.45%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Avant Brands Inc (QX) (AVTBF)

  7. Avant Brands Inc (QX) (AVTBF) Historical

AVTBF Avant Brands Inc (QX)

0.05345
-0.00498 (-8.52%)
May 17 2024 - Closed
Delayed by 15 minutes

AVTBF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.05345 -0.00498 -8.52% 0.059 0.0591 0.0501 280,902
May 16 2024 0.058425 0.00083 1.43% 0.0571 0.05905 0.0551 94,928
May 15 2024 0.0576 -0.0004 -0.69% 0.058 0.058 0.05495 507,173
May 14 2024 0.058 -0.001 -1.69% 0.059 0.059 0.058 295,305
May 13 2024 0.059 0.001 1.72% 0.0581 0.05958 0.058 154,176
May 10 2024 0.058 0.00 0.00% 0.06 0.06 0.056 398,197
May 09 2024 0.058 -0.00315 -5.15% 0.0624 0.0624 0.058 153,523
May 08 2024 0.06115 -0.00035 -0.57% 0.058 0.061725 0.058 143,380
May 07 2024 0.0615 0.00166 2.77% 0.06035 0.0624 0.059 167,372
May 06 2024 0.05984 -0.00248 -3.98% 0.062 0.064 0.058075 385,774
May 03 2024 0.06232 0.00022 0.35% 0.0611 0.0633 0.0584 233,663
May 02 2024 0.0621 0.0001 0.16% 0.06025 0.0625 0.06 272,340
May 01 2024 0.062 -0.0035 -5.34% 0.06178 0.0658 0.0587 162,426
Apr 30 2024 0.0655 0.0082 14.31% 0.05545 0.06585 0.05545 342,126
Apr 29 2024 0.0573 -0.0058 -9.19% 0.0633 0.0675 0.055 245,928
Apr 26 2024 0.0631 0.0061 10.70% 0.0585 0.0635 0.05765 178,892
Apr 25 2024 0.057 -0.0047 -7.62% 0.0594 0.0634 0.056 267,483
Apr 24 2024 0.0617 -0.0008 -1.28% 0.0616 0.0646 0.055 510,746
Apr 23 2024 0.0625 -0.0024 -3.70% 0.0637 0.065 0.0583 393,711
Apr 22 2024 0.0649 -0.00054 -0.83% 0.0635 0.0669 0.056 893,478
Apr 19 2024 0.06544 0.00564 9.43% 0.0622 0.0668 0.06 866,696
Apr 18 2024 0.0598 -0.0001 -0.17% 0.0599 0.063 0.0563 339,329
Apr 17 2024 0.0599 -0.0031 -4.92% 0.06 0.0629 0.0567 617,523
Apr 16 2024 0.063 -0.0028 -4.26% 0.06 0.065 0.0595 367,878
Apr 15 2024 0.0658 -0.0002 -0.30% 0.0735 0.0735 0.0613 516,509
Apr 12 2024 0.066 -0.0009 -1.35% 0.066 0.0667 0.06285 169,286
Apr 11 2024 0.0669 0.0011 1.67% 0.074 0.075 0.065 259,997
Apr 10 2024 0.0658 0.0012 1.86% 0.0622 0.0671 0.0622 492,997
Apr 09 2024 0.0646 -0.0004 -0.62% 0.073 0.073 0.062 593,100
Apr 08 2024 0.065 -0.0103 -13.68% 0.073199 0.073199 0.0649 940,189
Apr 05 2024 0.0753 0.0018 2.45% 0.0725 0.0785 0.0725 384,146
Apr 04 2024 0.0735 0.0015 2.08% 0.079 0.079 0.0724 237,216
Apr 03 2024 0.072 0.004 5.88% 0.0666 0.077 0.0666 137,862
Apr 02 2024 0.068 -0.002 -2.86% 0.0742 0.0742 0.0651 319,689
Apr 01 2024 0.07 0.0033 4.95% 0.0728 0.07404 0.065623 228,294
Mar 28 2024 0.0667 -0.004 -5.66% 0.07 0.075 0.0667 182,382
Mar 27 2024 0.0707 0.0007 1.00% 0.0732 0.0732 0.065421 107,430
Mar 26 2024 0.07 -0.00303 -4.15% 0.0694 0.075 0.0694 405,359
Mar 25 2024 0.07303 -0.00127 -1.71% 0.07315 0.0742 0.0691 311,026
Mar 22 2024 0.0743 0.0078 11.73% 0.067 0.0745 0.0668 525,660
Mar 21 2024 0.0665 -0.0045 -6.34% 0.065 0.07355 0.065 568,404
Mar 20 2024 0.071 -0.002 -2.74% 0.07192 0.07435 0.0689 271,132
Mar 19 2024 0.073 -0.001 -1.35% 0.07342 0.0765 0.0673 197,646
Mar 18 2024 0.074 -0.0003 -0.40% 0.0743 0.0771 0.061585 1,031,632
Mar 15 2024 0.0743 -0.0017 -2.24% 0.08006 0.08006 0.0741 207,917
Mar 14 2024 0.076 -0.0018 -2.31% 0.074 0.07764 0.074 383,699
Mar 13 2024 0.0778 -0.0012 -1.52% 0.0785 0.0815 0.0747 238,316
Mar 12 2024 0.079 0.002 2.60% 0.0742 0.08205 0.0742 173,699
Mar 11 2024 0.077 0.002 2.67% 0.075 0.0807 0.0741 394,505
Mar 08 2024 0.075 -0.0025 -3.23% 0.0798 0.08068 0.074 472,998
Mar 07 2024 0.0775 0.0032 4.31% 0.0743 0.081 0.0743 149,439
Mar 06 2024 0.0743 -0.00317 -4.09% 0.0809 0.081 0.0733 293,481
Mar 05 2024 0.07747 -0.00228 -2.86% 0.076 0.0807 0.076 428,514
Mar 04 2024 0.07975 -0.00241 -2.93% 0.08145 0.0878 0.0775 410,127
Mar 01 2024 0.08216 -0.00354 -4.13% 0.085 0.08915 0.08 305,126
Feb 29 2024 0.0857 -0.0062 -6.75% 0.075 0.0862 0.071925 533,156
Feb 28 2024 0.0919 -0.0011 -1.18% 0.085123 0.0919 0.0774 806,587
Feb 27 2024 0.093 0.0144 18.32% 0.07775 0.0943 0.0741 677,785
Feb 26 2024 0.0786 -0.0018 -2.24% 0.0804 0.082 0.07625 259,620
Feb 23 2024 0.0804 -0.00007 -0.09% 0.0783 0.081 0.0764 324,091
Feb 22 2024 0.080473 0.00327 4.24% 0.07914 0.0814 0.075 317,920
Feb 21 2024 0.0772 0.0009 1.18% 0.08 0.08 0.0729 668,732
Feb 20 2024 0.0763 -0.0047 -5.80% 0.08 0.08725 0.0763 403,096

Your Recent History

USOTC
AVTBF
Avant Brands (QX)
BOV
VALEI66
VALEI66 Ex:63,83
COIN
MERCAGBP
Mercatox.com Project Member
NASDAQ
FCLSGX
FTP Emerging Markets Str...
AMEX
BKUS
Bny Mellon Sustainable U...
BIT
F08327
Vontobel Financial Produ...
EU
Q715S
Q715S
NYSE
DTK.CL
Deutsche Bank Contingent
BIT
UV8CNX
UniCredit Bank
LATK
BOBAUSDT
Boba Token
USOTC
MBGCF
Mitsubishi Gas Chemicals (PK)
USOTC
NCBDF
Bandai Namco (PK)
LSE
93RX
Statnett 30
COIN
SEKOBTC
BIT
F24242
Vontobel Financial Produ...
BINA
CTSIUSDT
Cartesi Token
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved