Skip to main content
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 (%)
Oct 31, 2019 0.1673 0.1688 0.1581 0.1634 9,532 -0.01(-3.88%)
Oct 30, 2019 0.1700 0.1700 0.1700 6 +0.00(+0.00%)
Oct 29, 2019 0.1779 0.1779 0.1628 0.1700 11,100 +0.00(+0.29%)
Oct 28, 2019 0.1630 0.1700 0.1630 0.1695 19,033 -0.00(-1.63%)
Oct 25, 2019 0.1690 0.1723 0.1667 0.1723 15,500 -0.00(-0.58%)
Oct 24, 2019 0.1733 0.1733 0.1733 0.1733 700 -0.00(-2.09%)
Oct 23, 2019 0.1730 0.1800 0.1730 0.1770 6,200 -0.01(-5.85%)
Oct 22, 2019 0.1773 0.1880 0.1773 0.1880 800 +0.00(+1.08%)
Oct 21, 2019 0.1971 0.1971 0.1733 0.1860 2,570 -0.01(-5.01%)
Oct 18, 2019 0.1870 0.1958 0.1777 0.1958 2,400 +0.01(+5.84%)
Oct 17, 2019 0.1775 0.1850 0.1771 0.1850 8,177 +0.02(+10.78%)
Oct 16, 2019 0.1610 0.1695 0.1610 0.1670 17,044 +0.00(+1.33%)
Oct 15, 2019 0.1855 0.1855 0.1648 0.1648 130,380 -0.01(-4.30%)
Oct 11, 2019 0.1722 0.1722 0.1722 0 +0.01(+6.49%)
Oct 10, 2019 0.1822 0.1840 0.1527 0.1617 65,895 -0.02(-9.72%)
Oct 09, 2019 0.1800 0.1800 0.1776 0.1791 15,992 +0.00(+0.00%)
Oct 08, 2019 0.2000 0.2000 0.1791 0.1791 27,950 -0.02(-10.45%)
Oct 07, 2019 0.1940 0.2100 0.1940 0.2000 28,325 -0.01(-4.76%)
Oct 04, 2019 0.2100 0.2157 0.2100 0.2100 39,100 -0.01(-4.55%)
Oct 03, 2019 0.1938 0.2201 0.1849 0.2200 38,645 +0.03(+18.85%)
Oct 02, 2019 0.1600 0.1851 0.1550 0.1851 109,450 +0.02(+13.42%)
Oct 01, 2019 0.1647 0.1715 0.1611 0.1632 112,943 -0.01(-5.01%)
Sep 30, 2019 0.1852 0.1852 0.1670 0.1718 27,924 +0.00(+1.12%)
Sep 27, 2019 0.1936 0.2080 0.1699 0.1699 65,600 -0.01(-5.19%)
Sep 26, 2019 0.1669 0.1900 0.1669 0.1792 25,959 +0.00(+0.00%)
Sep 25, 2019 0.1755 0.1792 0.1601 0.1792 110,091 -0.01(-5.68%)
Sep 24, 2019 0.2000 0.2087 0.1900 0.1900 84,532 -0.01(-6.63%)
Sep 23, 2019 0.2108 0.2197 0.2000 0.2035 24,865 +0.00(+1.40%)
Sep 20, 2019 0.2048 0.2145 0.2000 0.2007 3,500 -0.01(-6.65%)
Sep 19, 2019 0.2249 0.2279 0.2069 0.2150 5,745 +0.01(+6.44%)
Sep 18, 2019 0.2077 0.2127 0.2020 0.2020 31,436 -0.01(-3.81%)
Sep 17, 2019 0.2170 0.2232 0.2100 0.2100 30,725 -0.01(-3.98%)
Sep 16, 2019 0.2300 0.2316 0.2171 0.2187 63,435 -0.01(-2.41%)
Sep 13, 2019 0.2358 0.2424 0.2241 0.2241 16,100 -0.01(-4.64%)
Sep 12, 2019 0.2300 0.2350 0.2253 0.2350 10,400 -0.00(-0.84%)
Sep 11, 2019 0.2382 0.2382 0.2370 0.2370 4,707 -0.01(-3.34%)
Sep 10, 2019 0.2334 0.2491 0.2334 0.2452 650 +0.01(+4.70%)
Sep 09, 2019 0.2330 0.2484 0.2330 0.2342 12,086 -0.01(-2.78%)
Sep 06, 2019 0.2500 0.2500 0.2265 0.2409 32,000 -0.00(-0.82%)
Sep 05, 2019 0.2402 0.2429 0.2323 0.2429 6,061 +0.01(+2.79%)
Sep 04, 2019 0.2575 0.2575 0.2362 0.2363 3,886 -0.03(-9.71%)
Sep 03, 2019 0.2480 0.2617 0.2476 0.2617 30,834 +0.02(+9.73%)
Aug 30, 2019 0.2460 0.2550 0.2385 0.2385 71,200 -0.01(-2.49%)
Aug 29, 2019 0.2300 0.2500 0.2300 0.2446 6,800 +0.02(+11.18%)
Aug 28, 2019 0.1961 0.2267 0.1961 0.2200 7,105 +0.03(+13.05%)
Aug 27, 2019 0.2057 0.2140 0.1863 0.1946 52,949 -0.01(-7.07%)
Aug 26, 2019 0.2390 0.2390 0.2092 0.2094 11,163 -0.02(-8.12%)
Aug 23, 2019 0.2500 0.2510 0.2279 0.2279 41,600 -0.02(-8.80%)
Aug 22, 2019 0.2459 0.2499 0.2351 0.2499 28,473 +0.03(+11.31%)
Aug 21, 2019 0.2311 0.2360 0.2093 0.2245 138,878 -0.03(-10.16%)
Aug 20, 2019 0.2454 0.2543 0.2389 0.2499 12,109 +0.00(+0.16%)
Aug 19, 2019 0.2814 0.2814 0.2495 0.2495 7,799 +0.01(+3.96%)
Aug 16, 2019 0.2503 0.2503 0.2400 0.2400 9,500 -0.01(-4.00%)
Aug 15, 2019 0.2423 0.2503 0.2423 0.2500 10,325 +0.01(+2.04%)
Aug 14, 2019 0.2560 0.2560 0.2390 0.2450 44,189 -0.01(-5.51%)
Aug 13, 2019 0.2480 0.2593 0.2480 0.2593 17,150 +0.01(+3.72%)
Aug 12, 2019 0.2524 0.2600 0.2440 0.2500 8,850 +0.00(+0.77%)
Aug 09, 2019 0.2508 0.2508 0.2471 0.2481 17,500 -0.00(-0.76%)
Aug 08, 2019 0.2562 0.2600 0.2474 0.2500 6,700 -0.01(-4.14%)
Aug 07, 2019 0.2790 0.2790 0.2608 0.2608 7,700 -0.01(-3.76%)
Aug 06, 2019 0.2533 0.2745 0.2533 0.2710 9,025 +0.03(+12.92%)
Aug 05, 2019 0.2270 0.2735 0.2270 0.2400 32,463 -0.02(-6.80%)
Aug 02, 2019 0.2543 0.2699 0.2543 0.2575 19,200 +0.00(+0.70%)
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.