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 (%)
Sep 28, 2018 0.9284 0.9880 0.9000 0.9729 179,500 +0.06(+6.77%)
Sep 27, 2018 0.9610 0.9820 0.8862 0.9112 180,178 -0.05(-4.93%)
Sep 26, 2018 0.9200 0.9656 0.8774 0.9585 213,782 +0.09(+10.19%)
Sep 25, 2018 0.9668 1.000 0.8609 0.8699 232,792 -0.07(-7.14%)
Sep 24, 2018 0.8850 0.9900 0.8751 0.9368 289,378 +0.12(+14.22%)
Sep 21, 2018 0.8430 0.8430 0.7900 0.8202 131,100 +0.00(+0.15%)
Sep 20, 2018 0.8010 0.8353 0.7900 0.8190 80,355 +0.01(+1.30%)
Sep 19, 2018 0.8355 0.8711 0.7942 0.8085 191,274 -0.04(-4.32%)
Sep 18, 2018 0.8250 0.8450 0.7833 0.8450 90,387 +0.03(+3.17%)
Sep 17, 2018 0.7934 0.8645 0.7934 0.8190 147,019 +0.02(+1.99%)
Sep 14, 2018 0.7561 0.8332 0.7485 0.8030 106,200 +0.02(+1.97%)
Sep 13, 2018 0.8600 0.8750 0.7875 0.7875 98,197 -0.05(-6.32%)
Sep 12, 2018 0.7720 0.8564 0.7453 0.8406 116,171 +0.06(+7.36%)
Sep 11, 2018 0.7500 0.8169 0.7300 0.7830 76,062 +0.03(+4.39%)
Sep 10, 2018 0.7568 0.7960 0.7000 0.7501 122,367 +0.00(+0.59%)
Sep 07, 2018 0.8116 0.8281 0.7229 0.7457 156,400 +0.01(+0.69%)
Sep 06, 2018 0.7147 0.7500 0.6740 0.7406 87,761 +0.03(+3.58%)
Sep 05, 2018 0.7344 0.7500 0.6690 0.7150 143,129 -0.02(-2.05%)
Sep 04, 2018 0.7462 0.7900 0.7200 0.7300 95,818 -0.01(-0.68%)
Aug 31, 2018 0.7350 0.7350 0.7350 0 -0.03(-3.33%)
Aug 30, 2018 0.7592 0.7663 0.7100 0.7603 90,590 +0.01(+1.37%)
Aug 29, 2018 0.1000 0.7549 0.1000 0.7500 185,644 +0.03(+3.73%)
Aug 28, 2018 0.8235 0.9700 0.6682 0.7230 140,904 -0.07(-8.71%)
Aug 27, 2018 0.9089 0.9900 0.7890 0.7920 287,461 -0.08(-8.97%)
Aug 24, 2018 0.7145 0.8729 0.7000 0.8700 146,400 +0.16(+22.05%)
Aug 23, 2018 0.6900 0.8700 0.6900 0.7128 144,815 +0.01(+1.83%)
Aug 22, 2018 0.7111 0.7580 0.6907 0.7000 73,739 -0.02(-2.11%)
Aug 21, 2018 1.200 1.200 0.6850 0.7151 411,565 -0.03(-4.65%)
Aug 20, 2018 0.6525 0.8000 0.6525 0.7500 351,135 +0.08(+11.94%)
Aug 17, 2018 0.6768 1.000 0.6470 0.6700 104,900 +0.01(+1.06%)
Aug 16, 2018 0.6598 0.6979 0.6433 0.6630 140,382 +0.01(+2.00%)
Aug 15, 2018 0.5967 0.6600 0.5800 0.6500 156,303 -0.10(-13.34%)
Aug 14, 2018 0.6072 0.7501 0.5836 0.7501 25,476 +0.14(+22.75%)
Aug 13, 2018 0.6264 0.6452 0.6061 0.6111 14,594 -0.04(-5.61%)
Aug 10, 2018 0.6283 0.6520 0.6283 0.6474 7,400 +0.01(+2.13%)
Aug 09, 2018 0.6579 0.6579 0.6339 0.6339 4,170 -0.02(-3.24%)
Aug 08, 2018 0.6559 0.6669 0.6479 0.6551 6,587 +0.01(+0.78%)
Aug 07, 2018 0.6817 0.6817 0.6500 0.6500 8,926 -0.06(-8.19%)
Aug 06, 2018 1.000 1.000 0.7070 0.7080 1,155 +0.03(+4.73%)
Aug 03, 2018 0.6988 0.7000 0.6760 0.6760 2,600 +0.01(+0.75%)
Aug 02, 2018 0.6500 0.6780 0.6495 0.6710 2,340 +0.02(+3.18%)
Aug 01, 2018 0.6959 0.6959 0.6503 0.6503 8,703 -0.05(-6.82%)
Jul 31, 2018 0.7039 0.7085 0.6600 0.6979 2,615 -0.01(-1.50%)
Jul 30, 2018 0.7265 0.7265 0.7085 0.7085 3,852 -0.01(-1.60%)
Jul 27, 2018 0.7249 0.7500 0.7066 0.7200 15,400 +0.02(+3.09%)
Jul 26, 2018 0.7300 0.7300 0.6944 0.6984 8,422 +0.01(+0.92%)
Jul 25, 2018 0.7070 0.7070 0.6900 0.6920 19,201 +0.00(+0.58%)
Jul 24, 2018 0.6632 0.7600 0.6632 0.6880 15,404 +0.02(+3.74%)
Jul 23, 2018 0.6974 0.6974 0.6632 0.6632 4,040 -0.01(-1.91%)
Jul 20, 2018 0.6568 0.6800 0.6500 0.6761 44,315 -0.01(-1.91%)
Jul 19, 2018 0.6882 0.6919 0.6882 0.6893 2,302 -0.00(-0.10%)
Jul 18, 2018 0.7140 0.7140 0.6900 0.6900 2,705 +0.00(+0.00%)
Jul 17, 2018 0.6928 0.7300 0.6832 0.6900 29,367 -0.04(-4.84%)
Jul 16, 2018 0.7216 0.7597 0.7100 0.7251 20,579 +0.02(+3.38%)
Jul 13, 2018 0.7261 0.7261 0.7014 0.7014 14,025 -0.03(-3.55%)
Jul 12, 2018 0.6269 0.7272 0.6172 0.7272 9,609 +0.08(+12.39%)
Jul 11, 2018 0.5748 0.6471 0.5748 0.6471 200 +0.03(+5.43%)
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.