Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Avant Technologies Inc (QB) (AVAI)
Avant Technologies Inc (QB) (AVAI) Historical

AVAI Avant Technologies Inc (QB)

0.56

0.0099 (1.80%)

Dec 20 2024 - Closed

Delayed by 15 minutes

AVAI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	0.56	0.0099	1.80%	0.5501	0.645	0.55	34,390
Dec 19 2024	0.5501	-0.02495	-4.34%	0.65	0.65	0.5501	15,224
Dec 18 2024	0.57505	-0.01495	-2.53%	0.64	0.64	0.55	32,669
Dec 17 2024	0.59	-0.009	-1.50%	0.63	0.63	0.55	40,699
Dec 16 2024	0.599	0.059	10.93%	0.555	0.615	0.4335	85,224
Dec 13 2024	0.54	-0.11	-16.92%	0.60	0.60	0.52	45,338
Dec 12 2024	0.65	0.17	35.42%	0.5125	0.70	0.49625	73,579
Dec 11 2024	0.48	-0.13	-21.31%	0.5792	0.58	0.48	12,698
Dec 10 2024	0.61	-0.035	-5.43%	0.65	0.665	0.61	30,123
Dec 09 2024	0.645	0.00118	0.18%	0.6195	0.67	0.60	39,502
Dec 06 2024	0.643825	0.11383	21.48%	0.55	0.65	0.4805	127,290
Dec 05 2024	0.53	-0.02	-3.64%	0.645	0.6475	0.43	89,314
Dec 04 2024	0.55	0.148	36.82%	0.49	0.6442	0.401	187,807
Dec 03 2024	0.402	-0.08053	-16.69%	0.42	0.483	0.401	2,305
Dec 02 2024	0.482525	0.06253	14.89%	0.42825	0.495	0.427575	4,490
Nov 29 2024	0.42	-0.03	-6.67%	0.50	0.50	0.42	7,860
Nov 27 2024	0.45	0.05	12.50%	0.40	0.450575	0.38	12,148
Nov 26 2024	0.40	-0.0215	-5.10%	0.3957	0.525	0.38	44,730
Nov 25 2024	0.4215	-0.0785	-15.70%	0.44	0.56	0.403	50,913
Nov 22 2024	0.50	-0.03	-5.66%	0.53	0.53	0.46475	9,505
Nov 21 2024	0.53	0.01	1.92%	0.52	0.5595	0.451	35,542
Nov 20 2024	0.52	0.02	4.00%	0.39	0.53	0.39	49,908
Nov 19 2024	0.50	-0.0397	-7.36%	0.5397	0.5397	0.415	10,272
Nov 18 2024	0.5397	0.0297	5.82%	0.51	0.5397	0.366	13,818
Nov 15 2024	0.51	-0.03	-5.56%	0.4925	0.51	0.364	22,356
Nov 14 2024	0.54	0.04	8.00%	0.615	0.615	0.364	32,592
Nov 13 2024	0.50	0.0888	21.60%	0.51	0.60	0.40	126,352
Nov 12 2024	0.4112	0.1212	41.79%	0.30	0.4112	0.25	115,637
Nov 11 2024	0.29	0.015	5.45%	0.27	0.29	0.27	47,976
Nov 08 2024	0.275	-0.005	-1.79%	0.27	0.28	0.27	10,248
Nov 07 2024	0.28	-0.048	-14.63%	0.33	0.33	0.26	74,866
Nov 06 2024	0.328	0.0032	0.99%	0.36	0.36	0.301	7,320
Nov 05 2024	0.3248	-0.00486	-1.47%	0.3992	0.3992	0.3231	1,327
Nov 04 2024	0.329655	-0.04535	-12.09%	0.3999	0.3999	0.32565	57,226
Nov 01 2024	0.375	-0.065	-14.77%	0.395	0.395	0.37	24,290
Oct 31 2024	0.44	-0.06	-12.00%	0.50	0.50	0.395	18,222
Oct 30 2024	0.50	0.05	11.11%	0.43275	0.50	0.4155	9,749
Oct 29 2024	0.45	0.04585	11.34%	0.3883	0.504	0.3883	18,699
Oct 28 2024	0.40415	-0.0621	-13.32%	0.485	0.5055	0.40	50,012
Oct 25 2024	0.46625	0.05125	12.35%	0.4149	0.55	0.4025	34,705
Oct 24 2024	0.415	0.015	3.75%	0.4322	0.4921	0.35	41,675
Oct 23 2024	0.40	0.1026	34.50%	0.30	0.40	0.25535	99,752
Oct 22 2024	0.2974	0.0004	0.13%	0.275	0.30425	0.275	838
Oct 21 2024	0.297	-0.016	-5.11%	0.2668	0.3117	0.2668	12,189
Oct 18 2024	0.313	0.023	7.93%	0.287	0.313	0.2734	14,635
Oct 17 2024	0.29	-0.04	-12.12%	0.312	0.3341	0.29	18,770
Oct 16 2024	0.33	-0.0076	-2.25%	0.315365	0.33	0.31	531
Oct 15 2024	0.3376	0.0386	12.91%	0.29	0.3398	0.29	46,248
Oct 14 2024	0.299	-0.101	-25.25%	0.39	0.39	0.2777	83,007
Oct 11 2024	0.40	0.0497	14.19%	0.352235	0.45	0.3398	69,914
Oct 10 2024	0.3503	-0.01898	-5.14%	0.3598	0.36	0.3503	4,193
Oct 09 2024	0.36928	0.00928	2.58%	0.3503	0.3889	0.3503	18,653
Oct 08 2024	0.36	-0.0069	-1.88%	0.35995	0.3789	0.35995	10,800
Oct 07 2024	0.3669	-0.0031	-0.84%	0.3504	0.3701	0.3504	15,930
Oct 04 2024	0.37	-0.0341	-8.44%	0.55	0.55	0.334	60,298
Oct 03 2024	0.4041	-0.01898	-4.49%	0.4241	0.4241	0.4041	3,055
Oct 02 2024	0.423075	0.00308	0.73%	0.405	0.43	0.4042	7,260
Oct 01 2024	0.42	-0.0373	-8.16%	0.4464	0.46	0.42	10,382
Sep 30 2024	0.4573	-0.0527	-10.33%	0.51	0.51	0.4262	11,776
Sep 27 2024	0.51	0.01	2.00%	0.49	0.51	0.47	47,304
Sep 26 2024	0.50	0.0685	15.87%	0.505	0.505	0.45	23,087
Sep 25 2024	0.4315	-0.0785	-15.39%	0.55	0.55	0.40	20,210
Sep 24 2024	0.51	0.02448	5.04%	0.51	0.51	0.47	20,652

Avant Technologies (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions