Avant Brands Inc (QX) Historical Data - AVTBF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Avant Brands Inc (QX) (AVTBF)
Avant Brands Inc (QX) (AVTBF) Historical

Avant Brands Inc (QX) (AVTBF)

0.3515

-0.0285

( -7.50% )

Updated: 10:48:30

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0505	-12.5621890547	0.402	0.4455	0.351	17957	0.39445033	CS
4	-0.1335	-27.5257731959	0.485	0.5257	0.3494	19708	0.41354479	CS
12	-0.7735	-68.7555555556	1.125	1.125	0.3494	16516	0.54958247	CS
26	-1.0285	-74.5289855072	1.38	1.647	0.3494	153255	1.22430342	CS
52	-2.77	-88.7393881147	3.1215	3.606	0.3494	278623	2.08342946	CS
156	-5.6485	-94.1416666667	6	8.97	0.3494	260467	4.0261629	CS
260	-17.0485	-97.9798850575	17.4	19.8	0.3494	296868	5.68156249	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733869200	0.38	-0.03	-7.32	0.4067	0.4455	0.36	29189
1733782800	0.4099999	0	0.00	0.38795	0.421	0.351	25840
1733523600	0.4099999	0.0203999	5.24	0.394252	0.4099999	0.3783	11583
1733437500	0.3896	0.0026	0.67	0.364	0.4042	0.364	4819
1733350980	0.387	0.0222	6.09	0.402	0.4397	0.3778	18355
1733264700	0.3648	-0.0272	-6.94	0.3731	0.3884	0.3646	30455
1733178180	0.392	0.0029	0.75	0.37888	0.396	0.3494	13643
1732918200	0.3891	0.0041	1.06	0.383	0.44615	0.383	25094
1732746540	0.385	-0.013275	-3.33	0.40512	0.4089999	0.385	2636
1732660140	0.398275	0.006275	1.60	0.385	0.429	0.385	11903
1732573560	0.392	-0.0045	-1.13	0.383	0.41625	0.383	10977
1732314000	0.3965	-0.0285	-6.71	0.438	0.438	0.383	14049
1732227900	0.425	0.005	1.19	0.431	0.4355	0.3938999	27399
1732141740	0.42	-0.045	-9.68	0.4461	0.47	0.35	77081
1732054800	0.465	-0.005	-1.06	0.494	0.494	0.4508	17460
1731968640	0.47	0.0022	0.47	0.46	0.475	0.46	7706
1731709260	0.4678	-0.01	-2.09	0.47	0.47735	0.455	9747
1731622800	0.4778	0.0083	1.77	0.5052	0.5052	0.4639	14793
1731536760	0.4695	-0.01905	-3.90	0.485	0.5256999	0.4575	21714
1731450480	0.48855	0.01005	2.10	0.4467	0.5158	0.4467	11214
1731363600	0.4785	-0.0215	-4.30	0.459	0.5639999	0.459	40259
1731104400	0.5	-0.08	-13.79	0.53615	0.5699999	0.5	22109
1731018540	0.58	-0.00766	-1.30	0.57845	0.58919	0.55	34137
1730931600	0.58766	-0.0024	-0.41	0.59	0.6072	0.5014999	51175
1730845680	0.59006	-0.00244	-0.41	0.3975	0.6188	0.3975	13503
1730759160	0.5925	-0.0258	-4.17	0.6382	0.6382	0.5733	14106
1730496420	0.6183	-0.0117	-1.86	0.63	0.6341	0.6183	9078
1730409780	0.63	-0.00775	-1.22	0.6266	0.63	0.61826	4895
1730323500	0.63775	-0.03585	-5.32	0.68	0.68	0.61	11905
1730237280	0.6736	0.0034	0.51	0.65	0.7	0.6	27990
1730150880	0.6702	-0.0097	-1.43	0.66	0.686	0.65	20579
1729891500	0.6798999	-0.0266	-3.77	0.66	0.699	0.66	10330
1729805160	0.7065	0.0085	1.22	0.7075	0.70819	0.698	13649
1729718940	0.698	-0.0166	-2.32	0.6954	0.7104	0.67905	8765
1729632300	0.7146	0.008895	1.26	0.7	0.7146	0.69355	5793
1729545600	0.705705	0.005705	0.82	0.67	0.71106	0.67	5700
1729286400	0.7	-0.0358	-4.87	0.726	0.7297	0.68285	30305
1729200000	0.7358	0.0365	5.22	0.7	0.7574999	0.7	7899
1729113960	0.6993	-0.0291	-4.00	0.72	0.79	0.62615	28656
1729027680	0.7284	-0.016975	-2.28	0.7135	0.7284	0.6901	6704
1728941220	0.745375	0.015375	2.11	0.729	0.7574999	0.6625	10260
1728681900	0.73	-0.03	-3.95	0.74185	0.74185	0.6897	24377
1728595560	0.76	0.005	0.66	0.7307	0.76	0.6899999	24664
1728508800	0.755	-0.01585	-2.06	0.76	0.76	0.7428	5584
1728422580	0.77085	0.01365	1.80	0.765	0.775	0.7332999	13853
1728336000	0.7572	0.01	1.34	0.7	0.77	0.7	10137
1728077220	0.7472	-0.0037	-0.49	0.7471	0.7491	0.7204	6266
1727990760	0.7509	-0.0252	-3.25	0.7544	0.7796999	0.6929999	8996
1727904000	0.7761	0.0041	0.53	0.7727	0.78395	0.7727	1236
1727818140	0.772	-0.0205	-2.59	0.77	0.798395	0.77	3713
1727731380	0.7925	-0.005	-0.63	0.7619	0.8105	0.7619	8407
1727472000	0.7975	-0.3275	-29.11	0.7825	0.7975	0.75	4668
1727386200	1.125	1.09	2,900.00	1.125	1.125	1.125	0
1727274600	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1727188200	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1727101800	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1726842600	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1726756200	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1726669800	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1726583400	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1726497000	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1726237800	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1726151400	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1726065000	0.0375	0	0.00	0.0375	0.0375	0.0375	0

Avant Brands (QX)

Liberty Defense

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