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: 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 (%)
May 28, 2021 0.5520 0.5550 0.5200 0.5443 530,341 +0.01(+1.00%)
May 27, 2021 0.5600 0.5600 0.5077 0.5389 581,776 +0.03(+5.25%)
May 26, 2021 0.5228 0.5500 0.5000 0.5120 492,314 -0.01(-1.14%)
May 25, 2021 0.5460 0.5460 0.5000 0.5179 606,609 -0.00(-0.40%)
May 24, 2021 0.5488 0.5526 0.5081 0.5200 320,846 -0.01(-2.03%)
May 21, 2021 0.5300 0.5560 0.5130 0.5308 491,988 +0.00(+0.00%)
May 20, 2021 0.5113 0.5600 0.5113 0.5308 523,861 +0.01(+2.12%)
May 19, 2021 0.5250 0.5600 0.5000 0.5198 477,968 -0.01(-1.92%)
May 18, 2021 0.5240 0.5643 0.5200 0.5300 600,767 +0.01(+1.34%)
May 17, 2021 0.5350 0.5472 0.4791 0.5230 623,611 +0.04(+7.88%)
May 14, 2021 0.4631 0.5380 0.4600 0.4848 2,027,124 +0.01(+1.08%)
May 13, 2021 0.5430 0.5430 0.4620 0.4796 3,009,149 -0.04(-8.21%)
May 12, 2021 0.5400 0.5518 0.5121 0.5225 1,152,700 -0.02(-3.03%)
May 11, 2021 0.5600 0.5659 0.5200 0.5388 1,817,925 -0.02(-4.04%)
May 10, 2021 0.5800 0.6000 0.5550 0.5615 1,066,233 -0.02(-2.75%)
May 07, 2021 0.5900 0.5945 0.5600 0.5774 1,045,097 -0.01(-1.30%)
May 06, 2021 0.5930 0.5930 0.5611 0.5850 1,158,690 -0.01(-0.85%)
May 05, 2021 0.5946 0.6197 0.5800 0.5900 1,195,515 -0.02(-3.26%)
May 04, 2021 0.6300 0.6300 0.5850 0.6099 958,369 -0.00(-0.42%)
May 03, 2021 0.6400 0.6400 0.6090 0.6125 843,309 -0.03(-4.30%)
Apr 30, 2021 0.6800 0.6800 0.6200 0.6400 778,600 -0.00(-0.62%)
Apr 29, 2021 0.6810 0.6810 0.6050 0.6440 1,459,236 +0.01(+1.59%)
Apr 28, 2021 0.5950 0.6421 0.5500 0.6339 4,144,206 +0.03(+4.71%)
Apr 27, 2021 0.6320 0.6320 0.5870 0.6054 926,194 +0.00(+0.00%)
Apr 26, 2021 0.6359 0.6359 0.5902 0.6054 786,895 -0.00(-0.79%)
Apr 23, 2021 0.6332 0.6332 0.5850 0.6102 885,400 +0.01(+1.70%)
Apr 22, 2021 0.6100 0.6430 0.6000 0.6000 714,430 -0.00(-0.07%)
Apr 21, 2021 0.5900 0.6100 0.5650 0.6004 1,276,434 +0.03(+5.08%)
Apr 20, 2021 0.5700 0.6234 0.5490 0.5714 4,106,780 -0.04(-5.94%)
Apr 19, 2021 0.6300 0.6700 0.5925 0.6075 1,367,649 -0.02(-2.41%)
Apr 16, 2021 0.5900 0.6350 0.5900 0.6225 914,700 +0.02(+3.92%)
Apr 15, 2021 0.6610 0.6610 0.5980 0.5990 1,559,832 -0.02(-2.70%)
Apr 14, 2021 0.6456 0.6456 0.6080 0.6156 1,656,047 -0.02(-2.61%)
Apr 13, 2021 0.6570 0.6570 0.6100 0.6321 1,116,052 +0.02(+3.07%)
Apr 12, 2021 0.6580 0.6580 0.6076 0.6133 1,396,284 -0.01(-1.56%)
Apr 09, 2021 0.6400 0.6500 0.6100 0.6230 1,528,200 -0.02(-3.29%)
Apr 08, 2021 0.6562 0.6562 0.6111 0.6442 1,395,327 +0.02(+2.73%)
Apr 07, 2021 0.6890 0.6890 0.6049 0.6271 1,803,973 -0.02(-2.82%)
Apr 06, 2021 0.6473 0.7000 0.6300 0.6453 2,080,563 -0.02(-3.40%)
Apr 05, 2021 0.6609 0.6800 0.6457 0.6680 1,834,753 +0.02(+3.26%)
Apr 01, 2021 0.6700 0.6820 0.6300 0.6469 1,695,200 +0.01(+1.08%)
Mar 31, 2021 0.6390 0.6460 0.6066 0.6400 3,073,610 +0.04(+6.40%)
Mar 30, 2021 0.6045 0.6354 0.5750 0.6015 5,754,581 -0.02(-3.03%)
Mar 29, 2021 0.6674 0.6767 0.6180 0.6203 2,050,476 -0.03(-4.57%)
Mar 26, 2021 0.6881 0.6936 0.6380 0.6500 2,122,600 -0.03(-4.26%)
Mar 25, 2021 0.7400 0.7400 0.6587 0.6789 2,364,965 -0.03(-4.38%)
Mar 24, 2021 0.7500 0.7800 0.7000 0.7100 3,504,655 +0.00(+0.00%)
Mar 23, 2021 0.7000 0.7414 0.6600 0.7100 3,352,902 +0.03(+4.11%)
Mar 22, 2021 0.7031 0.7400 0.6458 0.6820 1,219,679 -0.04(-5.36%)
Mar 19, 2021 0.6310 0.7294 0.6077 0.7206 1,760,600 +0.09(+14.20%)
Mar 18, 2021 0.6500 0.6800 0.6300 0.6310 1,901,483 -0.03(-4.67%)
Mar 17, 2021 0.6900 0.6900 0.6500 0.6619 1,836,473 -0.00(-0.62%)
Mar 16, 2021 0.7253 0.7470 0.6540 0.6660 3,731,069 -0.06(-7.69%)
Mar 15, 2021 0.8000 0.8000 0.7200 0.7215 2,626,998 -0.04(-5.64%)
Mar 12, 2021 0.7650 0.7952 0.7500 0.7646 1,646,300 -0.02(-2.32%)
Mar 11, 2021 0.7900 0.7945 0.6480 0.7828 4,232,725 -0.01(-1.30%)
Mar 10, 2021 0.8480 0.8480 0.7400 0.7931 3,803,798 -0.01(-1.72%)
Mar 09, 2021 0.8000 0.8435 0.7700 0.8070 4,503,695 +0.07(+9.19%)
Mar 08, 2021 0.8350 0.8700 0.7336 0.7391 7,212,206 -0.03(-3.39%)
Mar 05, 2021 0.7913 0.8698 0.7000 0.7650 8,618,700 +0.08(+12.10%)
Mar 04, 2021 0.6600 0.7250 0.5500 0.6824 6,752,681 -0.03(-3.62%)
Mar 03, 2021 0.6900 0.7500 0.6820 0.7080 4,254,685 +0.03(+5.03%)
Mar 02, 2021 0.6370 0.7052 0.6093 0.6741 4,136,769 +0.08(+13.58%)
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.