Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Avant Brands Inc (TSX: AVNT )

0.5300 -0.0600 (-10.17%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 22, 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 22, 2024 0.5600 0.6400 0.5300 0.5300 36,959 -0.06(-10.17%)
Nov 21, 2024 0.5400 0.6000 0.5400 0.5900 21,864 +0.01(+1.72%)
Nov 20, 2024 0.6400 0.6400 0.5000 0.5800 103,935 -0.07(-10.77%)
Nov 19, 2024 0.6500 0.6500 0.6500 0.6500 1,533 -0.01(-1.52%)
Nov 18, 2024 0.6600 0.6600 0.6600 0.6600 1,343 +0.03(+4.76%)
Nov 15, 2024 0.6500 0.6600 0.6300 0.6300 6,302 -0.06(-8.70%)
Nov 14, 2024 0.6700 0.6900 0.6700 0.6900 2,500 +0.02(+2.99%)
Nov 13, 2024 0.6800 0.7000 0.6400 0.6700 17,174 -0.03(-4.29%)
Nov 12, 2024 0.6500 0.7000 0.6500 0.7000 18,492 +0.00(+0.00%)
Nov 11, 2024 0.7300 0.7900 0.6900 0.7000 17,424 +0.03(+4.48%)
Nov 08, 2024 0.8000 0.8000 0.6700 0.6700 12,003 -0.13(-16.25%)
Nov 07, 2024 0.8000 0.8300 0.8000 0.8000 6,560 -0.04(-4.76%)
Nov 06, 2024 0.8400 0.8500 0.7000 0.8400 30,983 -0.01(-1.18%)
Nov 05, 2024 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Nov 04, 2024 0.8800 0.8800 0.8500 0.8500 12,138 -0.03(-3.41%)
Nov 01, 2024 0.8600 0.8800 0.8600 0.8800 4,951 -0.01(-1.12%)
Oct 30, 2024 0.8900 0.8900 566 +0.01(+1.14%)
Oct 29, 2024 0.8200 0.9100 0.8200 0.8800 8,698 -0.05(-5.38%)
Oct 28, 2024 0.7700 0.9300 0.7700 0.9300 11,539 +0.03(+3.33%)
Oct 25, 2024 0.9200 0.9600 0.8700 0.9000 13,497 -0.02(-2.17%)
Oct 24, 2024 0.9200 0.9200 0.9200 0.9200 1,068 -0.03(-3.16%)
Oct 23, 2024 0.9500 0.9500 0.9500 0.9500 1,002 +0.00(+0.00%)
Oct 22, 2024 0.9600 0.9700 0.9500 0.9500 5,495 -0.01(-1.04%)
Oct 21, 2024 0.9700 0.9700 0.9500 0.9600 4,583 +0.01(+1.05%)
Oct 18, 2024 0.9900 0.9900 0.9500 0.9500 7,974 -0.04(-4.04%)
Oct 17, 2024 1.010 1.020 0.9900 0.9900 6,319 -0.06(-5.71%)
Oct 16, 2024 1.000 1.050 0.8700 1.050 35,953 +0.05(+5.00%)
Oct 15, 2024 0.9600 1.000 0.9900 1.000 3,907 +0.00(+0.00%)
Oct 11, 2024 1.000 0 +0.00(+0.00%)
Oct 10, 2024 1.040 1.040 0.9500 1.000 12,392 -0.03(-2.91%)
Oct 09, 2024 1.060 1.060 1.010 1.030 15,776 -0.04(-3.74%)
Oct 08, 2024 1.040 1.070 1.040 1.070 1,300 +0.05(+4.90%)
Oct 07, 2024 1.010 1.040 1.000 1.020 19,700 +0.01(+0.99%)
Oct 04, 2024 1.000 1.010 0.9900 1.010 5,202 +0.00(+0.00%)
Oct 03, 2024 1.040 1.070 1.000 1.010 20,529 -0.03(-2.88%)
Oct 02, 2024 1.040 1.040 1.040 1.040 242 +0.00(+0.00%)
Oct 01, 2024 1.090 1.090 1.040 1.040 10,088 -0.02(-1.89%)
Sep 30, 2024 1.060 1.060 1.060 1.060 269 +0.00(+0.00%)
Sep 27, 2024 1.060 1.100 1.060 1.060 8,454 -0.04(-3.64%)
Sep 26, 2024 1.100 1.100 1.060 1.100 2,159 +0.00(+0.00%)
Sep 25, 2024 1.080 1.140 1.060 1.100 9,909 +0.02(+1.85%)
Sep 24, 2024 1.140 1.160 1.080 1.080 8,004 -0.06(-5.26%)
Sep 23, 2024 1.150 1.170 1.100 1.140 10,304 -0.01(-0.87%)
Sep 20, 2024 1.170 1.170 1.130 1.150 5,890 -0.02(-1.71%)
Sep 19, 2024 1.150 1.230 1.150 1.170 2,056 +0.00(+0.00%)
Sep 18, 2024 1.100 1.170 1.100 1.170 2,311 +0.08(+7.34%)
Sep 17, 2024 1.120 1.150 1.080 1.090 9,687 -0.07(-6.03%)
Sep 16, 2024 1.080 1.160 1.080 1.160 5,899 +0.02(+1.75%)
Sep 13, 2024 1.070 1.200 1.070 1.140 2,134 +0.00(+0.00%)
Sep 12, 2024 1.130 1.200 1.130 1.140 6,983 -0.02(-1.72%)
Sep 11, 2024 1.030 1.160 1.030 1.160 5,092 +0.02(+1.75%)
Sep 10, 2024 1.150 1.150 1.060 1.140 8,738 -0.02(-1.72%)
Sep 09, 2024 1.080 1.170 1.080 1.160 2,585 +0.08(+7.41%)
Sep 06, 2024 1.190 1.190 1.080 1.080 6,040 -0.11(-9.24%)
Sep 05, 2024 1.200 1.240 1.150 1.190 3,942 -0.04(-3.25%)
Sep 04, 2024 1.180 1.250 1.050 1.230 3,446 +0.04(+3.36%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.