Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avant Brands Inc (TSV: GTEC )

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, 2018 0.7300 0.8200 0.7000 0.8100 294,759 +0.07(+9.46%)
Oct 30, 2018 0.7500 0.7900 0.7100 0.7400 185,519 -0.01(-1.33%)
Oct 29, 2018 0.8000 0.8200 0.7500 0.7500 119,930 -0.06(-7.41%)
Oct 26, 2018 0.8400 0.8400 0.7900 0.8100 172,943 -0.04(-4.71%)
Oct 25, 2018 0.7500 0.8600 0.7500 0.8500 189,102 +0.06(+7.59%)
Oct 24, 2018 0.8600 0.8600 0.7900 0.7900 290,580 -0.07(-8.14%)
Oct 23, 2018 0.8400 0.8700 0.7600 0.8600 469,725 +0.01(+1.18%)
Oct 22, 2018 0.9900 0.9900 0.7900 0.8500 624,025 -0.12(-12.37%)
Oct 19, 2018 1.050 1.050 0.9600 0.9700 371,226 -0.06(-5.83%)
Oct 18, 2018 1.060 1.070 1.030 1.030 185,007 +0.00(+0.00%)
Oct 17, 2018 1.100 1.120 1.030 1.030 299,664 -0.09(-8.04%)
Oct 16, 2018 1.200 1.220 1.110 1.120 470,196 -0.08(-6.67%)
Oct 15, 2018 1.120 1.230 1.100 1.200 562,508 +0.08(+7.14%)
Oct 12, 2018 1.080 1.120 1.070 1.120 316,935 +0.07(+6.67%)
Oct 11, 2018 1.040 1.060 1.020 1.050 367,428 +0.03(+2.94%)
Oct 10, 2018 1.080 1.080 1.020 1.020 350,847 -0.06(-5.56%)
Oct 09, 2018 1.130 1.150 1.070 1.080 204,043 -0.01(-0.92%)
Oct 05, 2018 1.090 1.090 1.090 0 -0.05(-4.39%)
Oct 04, 2018 1.230 1.240 1.130 1.140 231,443 -0.06(-5.00%)
Oct 03, 2018 1.210 1.250 1.100 1.200 574,970 -0.02(-1.64%)
Oct 02, 2018 1.300 1.340 1.200 1.220 740,809 -0.08(-6.15%)
Oct 01, 2018 1.270 1.350 1.270 1.300 680,105 +0.06(+4.84%)
Sep 28, 2018 1.200 1.270 1.160 1.240 390,676 +0.04(+3.33%)
Sep 27, 2018 1.250 1.250 1.160 1.200 369,602 -0.04(-3.23%)
Sep 26, 2018 1.180 1.250 1.130 1.240 695,002 +0.13(+11.71%)
Sep 25, 2018 1.250 1.290 1.110 1.110 820,167 -0.12(-9.76%)
Sep 24, 2018 1.140 1.280 1.120 1.230 2,044,913 +0.13(+11.82%)
Sep 21, 2018 1.060 1.100 1.010 1.100 690,997 +0.07(+6.80%)
Sep 20, 2018 1.030 1.080 1.030 1.030 430,575 +0.01(+0.98%)
Sep 19, 2018 1.080 1.120 1.020 1.020 1,080,924 -0.08(-7.27%)
Sep 18, 2018 1.090 1.100 1.030 1.100 671,556 +0.03(+2.33%)
Sep 17, 2018 1.030 1.120 1.030 1.075 559,347 +0.05(+5.39%)
Sep 14, 2018 1.020 1.080 0.9800 1.020 423,592 -0.02(-1.92%)
Sep 13, 2018 1.090 1.140 1.020 1.040 686,548 -0.06(-5.45%)
Sep 12, 2018 1.000 1.120 0.9800 1.100 942,345 +0.09(+8.91%)
Sep 11, 2018 0.9700 1.070 0.9600 1.010 834,699 -0.01(-0.98%)
Sep 10, 2018 0.9600 1.060 0.9100 1.020 1,069,952 +0.05(+5.15%)
Sep 07, 2018 1.070 1.110 0.9400 0.9700 1,072,543 -0.01(-1.02%)
Sep 06, 2018 0.9400 0.9800 0.9000 0.9800 331,641 +0.03(+3.16%)
Sep 05, 2018 0.9900 0.9900 0.9000 0.9500 665,920 +0.00(+0.00%)
Sep 04, 2018 0.9700 1.000 0.9500 0.9500 343,233 +0.00(+0.00%)
Aug 31, 2018 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Aug 30, 2018 0.9700 0.9900 0.9400 0.9700 303,115 +0.01(+1.04%)
Aug 29, 2018 0.9400 0.9900 0.9200 0.9600 452,493 +0.05(+5.49%)
Aug 28, 2018 0.9900 1.030 0.8600 0.9100 1,267,362 -0.11(-10.78%)
Aug 27, 2018 1.190 1.230 1.000 1.020 1,520,358 -0.11(-9.73%)
Aug 24, 2018 0.9300 1.140 0.9200 1.130 545,556 +0.20(+21.51%)
Aug 23, 2018 0.9500 0.9700 0.9000 0.9300 393,801 -0.02(-2.11%)
Aug 22, 2018 0.9100 0.9500 0.9000 0.9500 267,884 +0.03(+3.26%)
Aug 21, 2018 1.040 1.090 0.8900 0.9200 927,996 -0.07(-7.07%)
Aug 20, 2018 0.8500 1.030 0.8500 0.9900 658,023 +0.11(+12.50%)
Aug 17, 2018 0.8800 0.8900 0.8400 0.8800 209,505 +0.02(+2.33%)
Aug 16, 2018 0.8600 0.9100 0.8300 0.8600 273,533 +0.00(+0.00%)
Aug 15, 2018 0.7800 0.8600 0.7500 0.8600 578,382 +0.08(+10.26%)
Aug 14, 2018 0.8100 0.8100 0.7500 0.7800 171,651 -0.04(-4.88%)
Aug 13, 2018 0.8200 0.8400 0.7800 0.8200 257,658 -0.04(-4.65%)
Aug 10, 2018 0.8200 0.8600 0.8100 0.8600 234,237 +0.05(+6.17%)
Aug 09, 2018 0.8600 0.8600 0.8000 0.8100 153,836 -0.05(-5.81%)
Aug 08, 2018 0.8500 0.8600 0.8200 0.8600 107,433 +0.01(+1.18%)
Aug 07, 2018 0.8800 0.8800 0.8200 0.8500 80,641 +0.00(+0.00%)
Aug 03, 2018 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Aug 02, 2018 0.8400 0.9000 0.8200 0.9000 75,419 +0.04(+4.65%)
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.