ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,744.87
0.69%
US Tech 100
19,545.60
0.99%
Dow Jones
42,124.20
0.86%
Brent Oil
73.505
-0.68%
Bitcoin
69,833.25
-0.53%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Avant Technologies Inc (QB) (AVAI)

  7. Avant Technologies Inc (QB) (AVAI) Historical

AVAI Avant Technologies Inc (QB)

0.44
0.00 (0.00%)
Last Updated: 08:03:30
Delayed by 15 minutes

AVAI Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 23 2024 0.485525 0.05473 12.70% 0.4611 0.485525 0.4611 2,209
Sep 20 2024 0.4308 -0.0772 -15.20% 0.47 0.47 0.4308 10,030
Sep 19 2024 0.508 -0.10338 -16.91% 0.5805 0.589 0.3953 27,775
Sep 18 2024 0.611375 0.21138 52.84% 0.6125 0.6125 0.611375 901
Sep 17 2024 0.40 -0.23 -36.51% 0.40 0.4505 0.40 20,900
Sep 16 2024 0.63 0.0101 1.63% 0.60 0.65 0.517995 38,419
Sep 13 2024 0.6199 0.26731 75.81% 0.365 0.65 0.365 60,658
Sep 12 2024 0.352595 0.0226 6.85% 0.30 0.352595 0.2399 17,267
Sep 11 2024 0.33 -0.0275 -7.69% 0.325 0.35 0.30 10,752
Sep 10 2024 0.3575 -0.0075 -2.05% 0.36 0.408 0.2662 6,300
Sep 09 2024 0.365 -0.0311 -7.85% 0.33 0.374825 0.28695 55,832
Sep 06 2024 0.3961 0.0661 20.03% 0.33 0.3961 0.31 18,674
Sep 05 2024 0.33 -0.029 -8.08% 0.36 0.36 0.31 27,414
Sep 04 2024 0.359 -0.241 -40.17% 0.51 0.5635 0.30 186,192
Sep 03 2024 0.60 -0.01 -1.64% 0.62 0.62 0.60 12,142
Aug 30 2024 0.61 0.01 1.67% 0.60 0.6297 0.515 6,254
Aug 29 2024 0.60 -0.0006 -0.10% 0.61 0.6398 0.55 54,521
Aug 28 2024 0.6006 0.0106 1.80% 0.5701 0.6669 0.5701 18,139
Aug 27 2024 0.59 -0.145 -19.73% 0.735 0.735 0.525 37,736
Aug 26 2024 0.735 0.005 0.68% 0.74 0.74 0.6712 49,691
Aug 23 2024 0.73 0.0667 10.06% 0.6521 0.74 0.6521 24,457
Aug 22 2024 0.6633 -0.0367 -5.24% 0.651 0.74 0.651 13,998
Aug 21 2024 0.70 -0.08245 -10.54% 0.77405 0.782875 0.6341 77,755
Aug 20 2024 0.78245 0.04245 5.74% 0.72 0.81 0.72 22,080
Aug 19 2024 0.74 -0.07 -8.64% 0.705 0.87 0.705 12,970
Aug 16 2024 0.81 0.03 3.85% 0.90 0.90 0.7601 24,089
Aug 15 2024 0.78 -0.01 -1.27% 0.7911 0.81 0.7297 55,709
Aug 14 2024 0.79 0.05869 8.03% 0.7056 0.7912 0.7056 16,073
Aug 13 2024 0.73131 -0.04569 -5.88% 0.777 0.77815 0.69 24,025
Aug 12 2024 0.777 0.00 0.00% 0.777 0.843675 0.777 5,670
Aug 09 2024 0.777 0.0081 1.05% 0.777 0.777 0.7001 15,829
Aug 08 2024 0.7689 0.0289 3.91% 0.75 0.777 0.75 5,480
Aug 07 2024 0.74 0.00 0.00% 0.76 0.7703 0.70 17,780
Aug 06 2024 0.74 -0.01 -1.33% 0.75 0.87 0.664 59,825
Aug 05 2024 0.75 -0.07 -8.54% 0.7401 0.808 0.695 46,177

Your Recent History

USOTC
AVAI
Avant Technologies (QB)
BIT
F39016
Vontobel Financial Produ...
BIT
EUSE
ETFS Long SEK Short EUR
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved