Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avant Brands Inc (OP: GGTTF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 0.5209 0.5209 0.4955 0.5181 73,240 +0.00(+0.23%)
Apr 29, 2019 0.5368 0.5399 0.5015 0.5169 54,422 -0.02(-2.91%)
Apr 26, 2019 0.5107 0.5325 0.5107 0.5324 17,800 +0.03(+5.20%)
Apr 25, 2019 0.5095 0.5118 0.4966 0.5061 47,659 -0.00(-0.69%)
Apr 24, 2019 0.5000 0.5152 0.4750 0.5096 183,853 +0.02(+4.94%)
Apr 23, 2019 0.4904 0.4979 0.4856 0.4856 8,528 -0.01(-1.32%)
Apr 22, 2019 0.4615 0.4921 0.4502 0.4921 31,016 +0.03(+6.52%)
Apr 18, 2019 0.4681 0.4815 0.4550 0.4620 18,800 -0.00(-0.39%)
Apr 17, 2019 0.4564 0.4748 0.4474 0.4638 79,920 +0.00(+0.54%)
Apr 16, 2019 0.4750 0.4859 0.4549 0.4613 34,759 -0.01(-2.82%)
Apr 15, 2019 0.5105 0.5105 0.4606 0.4747 81,727 -0.01(-2.92%)
Apr 12, 2019 0.5007 0.5046 0.4756 0.4890 15,200 +0.00(+0.04%)
Apr 11, 2019 0.5105 0.5184 0.4602 0.4888 231,905 -0.02(-4.70%)
Apr 10, 2019 0.5039 0.5258 0.5012 0.5129 39,204 +0.00(+0.12%)
Apr 09, 2019 0.5101 0.5278 0.5000 0.5123 39,663 -0.03(-4.94%)
Apr 08, 2019 0.5006 0.5455 0.4900 0.5389 202,599 +0.04(+7.24%)
Apr 05, 2019 0.4916 0.5099 0.4911 0.5025 36,400 +0.01(+2.07%)
Apr 04, 2019 0.4911 0.5047 0.4861 0.4923 24,650 -0.00(-0.08%)
Apr 03, 2019 0.5259 0.5259 0.4927 0.4927 57,168 -0.01(-1.68%)
Apr 02, 2019 0.5101 0.5233 0.5011 0.5011 55,534 -0.03(-5.04%)
Apr 01, 2019 0.5078 0.5390 0.5078 0.5277 81,324 +0.03(+7.04%)
Mar 29, 2019 0.5549 0.5558 0.4886 0.4930 292,100 -0.02(-4.42%)
Mar 28, 2019 0.5500 0.5500 0.5154 0.5158 42,821 -0.03(-6.12%)
Mar 27, 2019 0.5546 0.5610 0.5323 0.5494 95,110 -0.01(-0.96%)
Mar 26, 2019 0.5000 0.5699 0.5000 0.5547 98,277 +0.03(+5.18%)
Mar 25, 2019 0.5574 0.5574 0.5121 0.5274 24,776 -0.01(-2.26%)
Mar 22, 2019 0.5690 0.6000 0.5275 0.5396 447,400 +0.01(+1.58%)
Mar 21, 2019 0.5150 0.5482 0.5150 0.5312 345,488 +0.02(+4.92%)
Mar 20, 2019 0.5300 0.5300 0.4990 0.5063 74,187 -0.02(-4.06%)
Mar 19, 2019 0.5018 0.5580 0.4764 0.5277 76,619 +0.03(+6.26%)
Mar 18, 2019 0.4650 0.4999 0.4650 0.4966 85,743 +0.02(+3.46%)
Mar 15, 2019 0.4700 0.4800 0.4556 0.4800 52,300 +0.01(+1.05%)
Mar 14, 2019 0.5029 0.5029 0.4708 0.4750 31,587 -0.01(-2.86%)
Mar 13, 2019 0.5000 0.5000 0.4750 0.4890 52,568 +0.01(+1.62%)
Mar 12, 2019 0.4500 0.4900 0.4351 0.4812 112,488 +0.03(+6.41%)
Mar 11, 2019 0.4241 0.4661 0.4150 0.4522 30,118 +0.01(+2.28%)
Mar 08, 2019 0.4400 0.4421 0.4200 0.4421 74,800 +0.00(+0.48%)
Mar 07, 2019 0.4600 0.4804 0.4400 0.4400 51,340 -0.03(-6.38%)
Mar 06, 2019 0.5134 0.5227 0.4658 0.4700 175,243 -0.04(-8.04%)
Mar 05, 2019 0.4629 0.5300 0.4615 0.5111 225,185 +0.05(+11.16%)
Mar 04, 2019 0.4220 0.4720 0.4220 0.4598 161,575 +0.03(+6.76%)
Mar 01, 2019 0.4450 0.4450 0.4121 0.4307 69,300 -0.01(-2.42%)
Feb 28, 2019 0.4000 0.4450 0.4000 0.4414 37,066 +0.04(+10.27%)
Feb 27, 2019 0.4225 0.4225 0.4000 0.4003 51,057 -0.01(-2.06%)
Feb 26, 2019 0.4040 0.4100 0.3987 0.4087 24,138 -0.01(-2.43%)
Feb 25, 2019 0.4200 0.4202 0.4078 0.4189 45,496 +0.00(+0.94%)
Feb 22, 2019 0.4035 0.4150 0.4035 0.4150 2,100 +0.01(+1.22%)
Feb 21, 2019 0.4100 0.4100 0.4100 70 +0.00(+0.00%)
Feb 20, 2019 0.4200 0.4200 0.4066 0.4100 19,719 -0.01(-2.03%)
Feb 19, 2019 0.4204 0.4323 0.4107 0.4185 68,139 +0.00(+1.11%)
Feb 15, 2019 0.4042 0.4300 0.4042 0.4139 17,900 +0.00(+0.95%)
Feb 14, 2019 0.4151 0.4151 0.4045 0.4100 5,824 +0.00(+0.89%)
Feb 13, 2019 0.4020 0.4200 0.4020 0.4064 24,634 -0.00(-0.93%)
Feb 12, 2019 0.4210 0.4210 0.3959 0.4102 14,725 +0.01(+3.69%)
Feb 11, 2019 0.3932 0.4085 0.3861 0.3956 49,910 -0.00(-0.45%)
Feb 08, 2019 0.4000 0.4089 0.3974 0.3974 6,500 -0.00(-0.65%)
Feb 07, 2019 0.4095 0.4149 0.4000 0.4000 47,629 -0.01(-3.36%)
Feb 06, 2019 0.4125 0.4186 0.3997 0.4139 42,599 -0.00(-0.27%)
Feb 05, 2019 0.4214 0.4294 0.4100 0.4150 43,439 -0.02(-4.62%)
Feb 04, 2019 0.4350 0.4529 0.4234 0.4351 77,688 -0.02(-3.76%)
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.