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 (%)
Feb 26, 2021 0.6301 0.6598 0.5850 0.6000 2,365,900 -0.05(-7.32%)
Feb 25, 2021 0.7000 0.7227 0.6414 0.6474 3,982,026 +0.02(+2.39%)
Feb 24, 2021 0.6200 0.6767 0.5445 0.6323 3,665,791 +0.03(+5.38%)
Feb 23, 2021 0.5130 0.6200 0.4900 0.6000 7,211,618 +0.09(+18.06%)
Feb 22, 2021 0.5200 0.5200 0.4671 0.5082 1,724,137 +0.02(+3.23%)
Feb 19, 2021 0.4600 0.5158 0.4422 0.4923 1,752,600 +0.05(+11.33%)
Feb 18, 2021 0.4200 0.4500 0.3857 0.4422 1,851,167 +0.01(+2.84%)
Feb 17, 2021 0.4830 0.5117 0.4140 0.4300 3,251,254 -0.05(-10.10%)
Feb 16, 2021 0.5488 0.6348 0.4500 0.4783 8,934,827 -0.03(-6.60%)
Feb 12, 2021 0.2653 0.5767 0.2572 0.5121 16,614,200 +0.25(+93.76%)
Feb 11, 2021 0.3210 0.3242 0.2410 0.2643 2,599,875 -0.03(-10.41%)
Feb 10, 2021 0.2600 0.3000 0.2300 0.2950 4,211,584 +0.07(+28.88%)
Feb 09, 2021 0.1800 0.2373 0.1510 0.2289 3,131,614 +0.05(+26.53%)
Feb 08, 2021 0.1931 0.1990 0.1790 0.1809 366,303 -0.01(-6.27%)
Feb 05, 2021 0.1900 0.1968 0.1778 0.1930 248,600 +0.00(+0.05%)
Feb 04, 2021 0.2041 0.2190 0.1738 0.1929 668,312 -0.01(-3.55%)
Feb 03, 2021 0.1837 0.3160 0.1708 0.2000 3,126,407 +0.02(+8.17%)
Feb 02, 2021 0.1180 0.1858 0.1092 0.1849 2,316,064 +0.08(+83.80%)
Feb 01, 2021 0.1010 0.1010 0.0970 0.1006 49,790 +0.00(+0.60%)
Jan 29, 2021 0.0980 0.1110 0.0950 0.1000 135,800 +0.00(+0.00%)
Jan 28, 2021 0.0980 0.1023 0.0950 0.1000 3,970 -0.00(-0.60%)
Jan 27, 2021 0.1025 0.1087 0.0967 0.1006 127,574 -0.00(-2.42%)
Jan 26, 2021 0.1046 0.1117 0.1030 0.1031 20,190 -0.01(-8.60%)
Jan 25, 2021 0.1093 0.1131 0.1029 0.1128 155,557 +0.01(+7.33%)
Jan 22, 2021 0.1100 0.1120 0.1050 0.1051 103,000 -0.01(-5.57%)
Jan 21, 2021 0.1130 0.1159 0.1107 0.1113 34,382 +0.00(+1.18%)
Jan 20, 2021 0.1260 0.1260 0.1097 0.1100 66,147 -0.01(-5.66%)
Jan 19, 2021 0.1111 0.1229 0.1093 0.1166 54,571 -0.00(-0.34%)
Jan 15, 2021 0.1079 0.1308 0.1079 0.1170 212,600 +0.01(+12.50%)
Jan 14, 2021 0.0993 0.1040 0.0937 0.1040 30,665 +0.01(+7.22%)
Jan 13, 2021 0.1008 0.1008 0.0920 0.0970 44,860 -0.00(-0.41%)
Jan 12, 2021 0.0999 0.0999 0.0959 0.0974 3,460 -0.00(-0.61%)
Jan 11, 2021 0.0945 0.1041 0.0917 0.0980 65,230 +0.01(+5.38%)
Jan 08, 2021 0.0916 0.0997 0.0906 0.0930 103,600 -0.01(-6.63%)
Jan 07, 2021 0.0989 0.0996 0.0916 0.0996 41,093 +0.00(+2.36%)
Jan 06, 2021 0.0998 0.0998 0.0920 0.0973 102,829 +0.00(+0.31%)
Jan 05, 2021 0.0992 0.0994 0.0916 0.0970 27,775 +0.00(+1.68%)
Jan 04, 2021 0.0791 0.0986 0.0791 0.0954 353,181 +0.02(+19.40%)
Dec 31, 2020 0.0799 0.0799 0.0799 96,524 +0.00(+2.17%)
Dec 30, 2020 0.0805 0.0911 0.0773 0.0782 96,524 -0.00(-2.86%)
Dec 29, 2020 0.0900 0.0900 0.0800 0.0805 396,596 -0.00(-5.29%)
Dec 28, 2020 0.1000 0.1000 0.0850 0.0850 226,086 -0.00(-5.56%)
Dec 24, 2020 0.0985 0.0985 0.0900 0.0900 36,200 -0.01(-8.54%)
Dec 23, 2020 0.0892 0.0984 0.0850 0.0984 6,041 +0.01(+5.81%)
Dec 22, 2020 0.0841 0.0990 0.0810 0.0930 38,901 -0.01(-8.73%)
Dec 21, 2020 0.0922 0.1019 0.0911 0.1019 52,481 -0.01(-7.11%)
Dec 18, 2020 0.1049 0.1097 0.1000 0.1097 39,100 +0.01(+8.61%)
Dec 17, 2020 0.0994 0.1042 0.0900 0.1010 126,221 +0.01(+8.95%)
Dec 16, 2020 0.0900 0.0954 0.0851 0.0927 52,286 +0.00(+5.34%)
Dec 15, 2020 0.1164 0.1164 0.0818 0.0880 159,644 -0.02(-20.72%)
Dec 14, 2020 0.1069 0.1110 0.1042 0.1110 11,590 -0.01(-6.41%)
Dec 11, 2020 0.1100 0.1186 0.1086 0.1186 27,500 +0.00(+1.54%)
Dec 10, 2020 0.1149 0.1168 0.1149 0.1168 1,191 +0.00(+2.46%)
Dec 09, 2020 0.1151 0.1197 0.1100 0.1140 178,257 +0.00(+3.45%)
Dec 08, 2020 0.1103 0.1103 0.1102 0.1102 3,195 +0.00(+3.96%)
Dec 07, 2020 0.1110 0.1110 0.1002 0.1060 115,004 +0.00(+2.22%)
Dec 04, 2020 0.1000 0.1105 0.1000 0.1037 19,900 +0.00(+3.70%)
Dec 03, 2020 0.1026 0.1026 0.0920 0.1000 143,216 -0.00(-2.91%)
Dec 02, 2020 0.1097 0.1100 0.1026 0.1030 29,887 -0.01(-6.36%)
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.