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 (OP: AVTBF )

0.0481 -0.0024 (-4.75%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 0.1908 0.1908 0.1780 0.1843 66,460 -0.00(-1.81%)
Jul 28, 2022 0.1769 0.1912 0.1769 0.1877 50,780 +0.01(+4.51%)
Jul 27, 2022 0.1796 0.1796 0.1750 0.1796 94,972 +0.00(+0.22%)
Jul 26, 2022 0.1718 0.1797 0.1710 0.1792 83,490 +0.00(+0.00%)
Jul 25, 2022 0.1750 0.1820 0.1744 0.1792 106,485 +0.00(+0.67%)
Jul 22, 2022 0.1750 0.1831 0.1750 0.1780 156,056 +0.00(+1.71%)
Jul 21, 2022 0.1635 0.1790 0.1635 0.1750 101,119 +0.00(+0.57%)
Jul 20, 2022 0.1680 0.1865 0.1600 0.1740 305,766 -0.00(-0.34%)
Jul 19, 2022 0.1800 0.1800 0.1580 0.1746 493,538 -0.00(-0.23%)
Jul 18, 2022 0.1780 0.1816 0.1700 0.1750 186,211 -0.00(-1.69%)
Jul 15, 2022 0.1810 0.1839 0.1678 0.1780 127,112 -0.00(-0.56%)
Jul 14, 2022 0.1848 0.1850 0.1771 0.1790 211,418 +0.00(+0.85%)
Jul 13, 2022 0.1905 0.2000 0.1775 0.1775 52,569 -0.00(-1.39%)
Jul 12, 2022 0.1812 0.1872 0.1772 0.1800 32,647 -0.00(-0.66%)
Jul 11, 2022 0.1791 0.1854 0.1728 0.1812 72,660 +0.00(+0.33%)
Jul 08, 2022 0.2040 0.2040 0.1800 0.1806 58,531 -0.00(-1.53%)
Jul 07, 2022 0.1586 0.1872 0.1586 0.1834 123,649 +0.00(+1.89%)
Jul 06, 2022 0.1808 0.1885 0.1742 0.1800 117,416 -0.00(-2.23%)
Jul 05, 2022 0.1800 0.1882 0.1800 0.1841 117,581 +0.00(+2.28%)
Jul 01, 2022 0.1985 0.1985 0.1800 0.1800 20,953 -0.00(-1.75%)
Jun 30, 2022 0.1800 0.1911 0.1800 0.1832 50,230 +0.00(+0.94%)
Jun 29, 2022 0.1814 0.1900 0.1800 0.1815 111,244 -0.01(-4.47%)
Jun 28, 2022 0.1935 0.1980 0.1820 0.1900 71,722 -0.00(-0.73%)
Jun 27, 2022 0.1970 0.2072 0.1914 0.1914 100,568 -0.00(-2.10%)
Jun 24, 2022 0.1900 0.2000 0.1889 0.1955 96,065 +0.01(+2.89%)
Jun 23, 2022 0.1807 0.1954 0.1779 0.1900 63,854 +0.01(+4.00%)
Jun 22, 2022 0.1976 0.2058 0.1670 0.1827 739,978 -0.02(-8.70%)
Jun 21, 2022 0.1930 0.2097 0.1930 0.2001 111,045 +0.00(+0.81%)
Jun 17, 2022 0.2000 0.2000 0.1974 0.1985 174,313 -0.00(-0.75%)
Jun 16, 2022 0.2120 0.2185 0.2000 0.2000 183,698 -0.01(-4.76%)
Jun 15, 2022 0.2600 0.2600 0.1868 0.2100 206,955 +0.02(+11.11%)
Jun 14, 2022 0.2000 0.2000 0.1860 0.1890 131,103 -0.01(-3.28%)
Jun 13, 2022 0.2000 0.2180 0.1900 0.1954 220,296 -0.02(-11.18%)
Jun 10, 2022 0.2306 0.2340 0.2100 0.2200 340,756 -0.01(-5.86%)
Jun 09, 2022 0.2300 0.2467 0.2300 0.2337 53,111 -0.01(-2.95%)
Jun 08, 2022 0.2400 0.2566 0.2180 0.2408 160,446 -0.00(-1.19%)
Jun 07, 2022 0.2300 0.2565 0.2300 0.2437 205,276 +0.01(+5.96%)
Jun 06, 2022 0.2440 0.2500 0.2261 0.2300 85,735 -0.01(-3.56%)
Jun 03, 2022 0.2500 0.2500 0.2305 0.2385 138,258 +0.00(+0.97%)
Jun 02, 2022 0.2496 0.2496 0.2200 0.2362 102,763 +0.02(+7.36%)
Jun 01, 2022 0.2377 0.2500 0.2186 0.2200 341,662 -0.02(-6.58%)
May 31, 2022 0.2100 0.2386 0.2100 0.2355 346,508 +0.03(+12.14%)
May 27, 2022 0.2114 0.2114 0.1998 0.2100 213,552 +0.01(+6.33%)
May 26, 2022 0.1898 0.2110 0.1879 0.1975 182,986 +0.01(+3.57%)
May 25, 2022 0.1890 0.2000 0.1868 0.1907 270,587 +0.00(+0.05%)
May 24, 2022 0.1994 0.2029 0.1889 0.1906 83,171 -0.01(-5.88%)
May 23, 2022 0.2200 0.2200 0.1950 0.2025 65,652 +0.00(+1.86%)
May 20, 2022 0.2000 0.2036 0.1960 0.1988 117,963 +0.00(+1.64%)
May 19, 2022 0.2000 0.2051 0.1859 0.1956 257,840 -0.00(-2.20%)
May 18, 2022 0.1994 0.2082 0.1862 0.2000 166,298 +0.00(+1.01%)
May 17, 2022 0.2220 0.2220 0.1903 0.1980 296,161 -0.00(-1.00%)
May 16, 2022 0.1620 0.2062 0.1620 0.2000 333,126 +0.01(+5.26%)
May 13, 2022 0.1750 0.1975 0.1650 0.1900 425,573 +0.03(+20.25%)
May 12, 2022 0.1790 0.1845 0.1450 0.1580 1,059,170 -0.01(-5.22%)
May 11, 2022 0.1995 0.2000 0.1667 0.1667 521,604 -0.02(-9.79%)
May 10, 2022 0.1800 0.2020 0.1780 0.1848 307,229 -0.01(-2.74%)
May 09, 2022 0.2044 0.2225 0.1851 0.1900 374,007 -0.03(-12.84%)
May 06, 2022 0.2244 0.2300 0.2091 0.2180 405,733 -0.00(-0.91%)
May 05, 2022 0.2160 0.2270 0.2000 0.2200 728,354 +0.02(+10.00%)
May 04, 2022 0.1752 0.2047 0.1726 0.2000 496,185 +0.03(+17.51%)
May 03, 2022 0.1845 0.2000 0.1700 0.1702 356,123 -0.01(-7.90%)
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.