Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Avant Brands Inc (OP: AVTBF )

0.0507 +0.0027 (+5.63%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 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 (%)
Nov 30, 2023 0.1057 0.1089 0.1029 0.1040 188,358 +0.00(+1.36%)
Nov 29, 2023 0.1055 0.1082 0.1026 0.1026 114,321 -0.00(-2.29%)
Nov 28, 2023 0.1023 0.1100 0.1023 0.1050 171,509 -0.00(-0.47%)
Nov 27, 2023 0.1100 0.1100 0.1030 0.1055 347,338 -0.00(-2.22%)
Nov 24, 2023 0.1064 0.1099 0.1064 0.1079 65,781 +0.00(+1.51%)
Nov 22, 2023 0.1084 0.1098 0.1062 0.1063 165,985 +0.00(+0.09%)
Nov 21, 2023 0.1089 0.1100 0.1062 0.1062 261,658 -0.00(-2.48%)
Nov 20, 2023 0.1200 0.1200 0.1082 0.1089 145,109 -0.00(-0.64%)
Nov 17, 2023 0.1086 0.1120 0.1076 0.1096 164,121 +0.00(+1.58%)
Nov 16, 2023 0.1085 0.1111 0.1051 0.1079 701,334 -0.00(-1.01%)
Nov 15, 2023 0.1100 0.1100 0.1056 0.1090 248,661 +0.00(+0.65%)
Nov 14, 2023 0.1099 0.1100 0.1075 0.1083 248,373 -0.00(-1.55%)
Nov 13, 2023 0.1099 0.1100 0.1075 0.1100 124,338 +0.00(+0.18%)
Nov 10, 2023 0.1100 0.1100 0.1050 0.1098 390,702 +0.00(+3.49%)
Nov 09, 2023 0.1120 0.1130 0.1050 0.1061 235,302 -0.00(-4.16%)
Nov 08, 2023 0.1161 0.1179 0.1080 0.1107 123,853 -0.00(-2.89%)
Nov 07, 2023 0.1120 0.1165 0.1090 0.1140 103,353 +0.01(+4.59%)
Nov 06, 2023 0.1170 0.1170 0.1064 0.1090 120,326 -0.00(-2.77%)
Nov 03, 2023 0.1137 0.1187 0.1064 0.1121 234,812 -0.00(-1.06%)
Nov 02, 2023 0.1070 0.1138 0.1041 0.1133 186,149 +0.01(+5.00%)
Nov 01, 2023 0.1078 0.1105 0.1042 0.1079 159,473 -0.00(-0.28%)
Oct 31, 2023 0.1100 0.1132 0.1031 0.1082 336,142 -0.01(-5.91%)
Oct 30, 2023 0.1100 0.1290 0.1100 0.1150 266,650 +0.00(+3.51%)
Oct 27, 2023 0.1062 0.1120 0.1061 0.1111 68,340 +0.00(+1.00%)
Oct 26, 2023 0.1101 0.1159 0.1080 0.1100 221,656 -0.00(-0.72%)
Oct 25, 2023 0.1209 0.1209 0.1105 0.1108 278,198 -0.01(-8.13%)
Oct 24, 2023 0.1209 0.1209 0.1192 0.1206 141,428 +0.00(+0.08%)
Oct 23, 2023 0.1250 0.1250 0.1200 0.1205 307,161 -0.00(-1.23%)
Oct 20, 2023 0.1273 0.1273 0.1203 0.1220 131,541 -0.00(-3.40%)
Oct 19, 2023 0.1251 0.1300 0.1225 0.1263 477,716 -0.00(-1.10%)
Oct 18, 2023 0.1348 0.1400 0.1251 0.1277 207,880 -0.00(-1.92%)
Oct 17, 2023 0.1300 0.1400 0.1300 0.1302 349,327 -0.01(-7.00%)
Oct 16, 2023 0.1310 0.1425 0.1330 0.1400 325,748 +0.01(+4.48%)
Oct 13, 2023 0.1330 0.1395 0.1330 0.1340 204,618 +0.00(+1.13%)
Oct 12, 2023 0.1406 0.1497 0.1325 0.1325 194,399 -0.01(-7.28%)
Oct 11, 2023 0.1491 0.1500 0.1407 0.1429 95,594 -0.00(-1.24%)
Oct 10, 2023 0.1279 0.1500 0.1279 0.1447 182,677 +0.02(+15.12%)
Oct 09, 2023 0.1330 0.1332 0.1250 0.1257 134,865 -0.00(-2.93%)
Oct 06, 2023 0.1291 0.1339 0.1268 0.1295 48,677 +0.00(+0.15%)
Oct 05, 2023 0.1250 0.1315 0.1250 0.1293 262,405 +0.00(+1.41%)
Oct 04, 2023 0.1275 0.1315 0.1275 0.1275 66,085 -0.00(-0.08%)
Oct 03, 2023 0.1273 0.1341 0.1269 0.1276 87,163 -0.00(-2.37%)
Oct 02, 2023 0.1295 0.1343 0.1250 0.1307 141,411 -0.00(-1.73%)
Sep 29, 2023 0.1386 0.1386 0.1291 0.1330 62,185 -0.00(-0.60%)
Sep 28, 2023 0.1300 0.1349 0.1242 0.1338 170,134 +0.00(+1.36%)
Sep 27, 2023 0.1321 0.1383 0.1300 0.1320 126,305 -0.00(-2.51%)
Sep 26, 2023 0.1350 0.1395 0.1332 0.1354 80,943 -0.00(-1.53%)
Sep 25, 2023 0.1363 0.1380 0.1350 0.1375 295,243 +0.00(+0.95%)
Sep 22, 2023 0.1400 0.1400 0.1300 0.1362 174,753 +0.00(+1.19%)
Sep 21, 2023 0.1306 0.1364 0.1300 0.1346 433,432 -0.00(-2.18%)
Sep 20, 2023 0.1396 0.1444 0.1324 0.1376 221,300 -0.00(-1.08%)
Sep 19, 2023 0.1404 0.1426 0.1388 0.1391 68,757 -0.00(-1.83%)
Sep 18, 2023 0.1450 0.1500 0.1350 0.1417 79,946 +0.01(+4.19%)
Sep 15, 2023 0.1392 0.1446 0.1355 0.1360 124,293 -0.00(-2.86%)
Sep 14, 2023 0.1400 0.1447 0.1400 0.1400 177,356 +0.00(+0.00%)
Sep 13, 2023 0.1389 0.1452 0.1365 0.1400 298,989 -0.00(-2.37%)
Sep 12, 2023 0.1500 0.1500 0.1386 0.1434 173,278 -0.00(-2.65%)
Sep 11, 2023 0.1310 0.1500 0.1310 0.1473 364,448 +0.00(+3.37%)
Sep 08, 2023 0.1444 0.1490 0.1395 0.1425 47,423 -0.00(-0.35%)
Sep 07, 2023 0.1500 0.1500 0.1400 0.1430 122,850 +0.00(+0.42%)
Sep 06, 2023 0.1499 0.1499 0.1391 0.1424 161,247 -0.01(-4.43%)
Sep 05, 2023 0.1241 0.1528 0.1241 0.1490 384,658 -0.01(-3.87%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.