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:

Avant Brands Inc (OP: AVTBF )

0.0469 -0.0006 (-1.26%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.0536 0.0540 0.0505 0.0520 212,004 -0.00(-1.14%)
May 31, 2024 0.0520 0.0536 0.0512 0.0526 189,580 -0.00(-0.75%)
May 30, 2024 0.0526 0.0537 0.0510 0.0530 108,807 -0.00(-1.67%)
May 29, 2024 0.0505 0.0540 0.0499 0.0539 492,685 +0.00(+5.48%)
May 28, 2024 0.0541 0.0549 0.0499 0.0511 449,145 -0.00(-4.13%)
May 24, 2024 0.0568 0.0590 0.0472 0.0533 406,520 -0.00(-4.48%)
May 23, 2024 0.0509 0.0558 0.0469 0.0558 651,676 +0.00(+1.82%)
May 22, 2024 0.0548 0.0566 0.0510 0.0548 301,373 -0.00(-1.97%)
May 21, 2024 0.0587 0.0594 0.0519 0.0559 77,464 -0.00(-5.89%)
May 20, 2024 0.0509 0.0594 0.0509 0.0594 456,513 +0.01(+11.03%)
May 17, 2024 0.0580 0.0591 0.0501 0.0535 280,902 -0.00(-8.39%)
May 16, 2024 0.0571 0.0591 0.0551 0.0584 94,928 +0.00(+1.39%)
May 15, 2024 0.0580 0.0580 0.0550 0.0576 507,173 -0.00(-0.69%)
May 14, 2024 0.0590 0.0590 0.0580 0.0580 295,305 -0.00(-1.69%)
May 13, 2024 0.0580 0.0596 0.0580 0.0590 154,176 +0.00(+1.72%)
May 10, 2024 0.0600 0.0600 0.0560 0.0580 398,197 +0.00(+0.00%)
May 09, 2024 0.0624 0.0624 0.0580 0.0580 153,523 -0.00(-5.23%)
May 08, 2024 0.0615 0.0617 0.0580 0.0612 143,380 -0.00(-0.49%)
May 07, 2024 0.0604 0.0624 0.0590 0.0615 167,372 +0.00(+2.84%)
May 06, 2024 0.0624 0.0640 0.0581 0.0598 385,774 -0.00(-4.01%)
May 03, 2024 0.0620 0.0633 0.0584 0.0623 233,663 +0.00(+0.32%)
May 02, 2024 0.0614 0.0625 0.0600 0.0621 272,340 +0.00(+0.16%)
May 01, 2024 0.0618 0.0658 0.0587 0.0620 162,426 -0.00(-5.34%)
Apr 30, 2024 0.0555 0.0659 0.0555 0.0655 342,126 +0.01(+14.31%)
Apr 29, 2024 0.0623 0.0675 0.0550 0.0573 245,928 -0.01(-9.19%)
Apr 26, 2024 0.0585 0.0635 0.0577 0.0631 178,892 +0.01(+10.70%)
Apr 25, 2024 0.0594 0.0634 0.0560 0.0570 267,483 -0.00(-7.62%)
Apr 24, 2024 0.0616 0.0646 0.0550 0.0617 510,746 -0.00(-1.28%)
Apr 23, 2024 0.0637 0.0650 0.0583 0.0625 393,711 -0.00(-3.70%)
Apr 22, 2024 0.0635 0.0669 0.0560 0.0649 893,478 -0.00(-0.76%)
Apr 19, 2024 0.0622 0.0668 0.0600 0.0654 886,696 +0.01(+9.36%)
Apr 18, 2024 0.0599 0.0630 0.0563 0.0598 339,329 -0.00(-0.17%)
Apr 17, 2024 0.0600 0.0629 0.0567 0.0599 617,523 -0.00(-4.92%)
Apr 16, 2024 0.0600 0.0650 0.0595 0.0630 367,878 -0.00(-4.26%)
Apr 15, 2024 0.0735 0.0735 0.0613 0.0658 516,509 -0.00(-0.30%)
Apr 12, 2024 0.0667 0.0667 0.0629 0.0660 169,286 -0.00(-1.35%)
Apr 11, 2024 0.0740 0.0750 0.0650 0.0669 259,997 +0.00(+1.67%)
Apr 10, 2024 0.0667 0.0671 0.0622 0.0658 492,997 +0.00(+1.86%)
Apr 09, 2024 0.0730 0.0730 0.0620 0.0646 593,100 -0.00(-0.62%)
Apr 08, 2024 0.0700 0.0732 0.0649 0.0650 940,189 -0.01(-13.68%)
Apr 05, 2024 0.0750 0.0785 0.0725 0.0753 384,146 +0.00(+2.45%)
Apr 04, 2024 0.0790 0.0790 0.0724 0.0735 237,216 +0.00(+2.08%)
Apr 03, 2024 0.0666 0.0770 0.0666 0.0720 137,862 +0.00(+5.88%)
Apr 02, 2024 0.0742 0.0742 0.0651 0.0680 319,689 -0.00(-2.86%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.