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 (%)
Apr 30, 2019 0.6900 0.6900 0.6600 0.6900 117,430 -0.01(-1.43%)
Apr 29, 2019 0.7100 0.7200 0.6700 0.7000 225,983 -0.02(-2.78%)
Apr 26, 2019 0.6900 0.7200 0.6900 0.7200 333,600 +0.03(+4.35%)
Apr 25, 2019 0.6700 0.7000 0.6700 0.6900 332,592 +0.02(+2.99%)
Apr 24, 2019 0.6600 0.6900 0.6500 0.6700 636,369 +0.02(+3.08%)
Apr 23, 2019 0.6800 0.6800 0.6400 0.6500 74,142 -0.01(-1.52%)
Apr 22, 2019 0.6200 0.6600 0.6100 0.6600 167,811 +0.03(+4.76%)
Apr 18, 2019 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Apr 17, 2019 0.6200 0.6300 0.6000 0.6200 132,728 -0.01(-1.59%)
Apr 16, 2019 0.6500 0.6600 0.6200 0.6300 207,025 -0.02(-3.08%)
Apr 15, 2019 0.6700 0.6700 0.6200 0.6500 209,650 -0.03(-4.41%)
Apr 12, 2019 0.6600 0.6800 0.6300 0.6800 339,879 +0.02(+3.03%)
Apr 11, 2019 0.6800 0.6900 0.6200 0.6600 430,124 -0.02(-2.94%)
Apr 10, 2019 0.6700 0.7000 0.6700 0.6800 263,568 +0.00(+0.00%)
Apr 09, 2019 0.7000 0.7000 0.6600 0.6800 222,025 -0.02(-2.86%)
Apr 08, 2019 0.6600 0.7400 0.6600 0.7000 754,860 +0.02(+2.94%)
Apr 05, 2019 0.6700 0.6900 0.6600 0.6800 296,989 +0.02(+3.03%)
Apr 04, 2019 0.6700 0.6700 0.6600 0.6600 117,697 -0.03(-4.35%)
Apr 03, 2019 0.6800 0.6900 0.6600 0.6900 188,511 +0.00(+0.00%)
Apr 02, 2019 0.7000 0.7000 0.6700 0.6900 237,370 -0.01(-1.43%)
Apr 01, 2019 0.6800 0.7100 0.6800 0.7000 300,839 +0.04(+6.06%)
Mar 29, 2019 0.7300 0.7400 0.6200 0.6600 528,945 -0.05(-7.04%)
Mar 28, 2019 0.7400 0.7400 0.6900 0.7100 260,615 -0.02(-2.74%)
Mar 27, 2019 0.7400 0.7500 0.7200 0.7300 187,816 -0.02(-2.67%)
Mar 26, 2019 0.7300 0.7600 0.7200 0.7500 521,958 +0.02(+2.74%)
Mar 25, 2019 0.7300 0.7300 0.6900 0.7300 247,278 +0.01(+1.39%)
Mar 22, 2019 0.7700 0.8100 0.6900 0.7200 1,946,756 -0.02(-2.70%)
Mar 21, 2019 0.6700 0.7400 0.6700 0.7400 1,003,230 +0.08(+12.12%)
Mar 20, 2019 0.7000 0.7100 0.6600 0.6600 357,560 -0.04(-5.71%)
Mar 19, 2019 0.6600 0.7500 0.6300 0.7000 1,539,590 +0.05(+7.69%)
Mar 18, 2019 0.6400 0.6600 0.6300 0.6500 167,897 +0.01(+1.56%)
Mar 15, 2019 0.6300 0.6500 0.6100 0.6400 229,514 +0.02(+3.23%)
Mar 14, 2019 0.6500 0.6500 0.6200 0.6200 207,622 -0.03(-4.62%)
Mar 13, 2019 0.6500 0.6600 0.6300 0.6500 247,793 +0.01(+1.56%)
Mar 12, 2019 0.6000 0.6700 0.5900 0.6400 510,239 +0.04(+6.67%)
Mar 11, 2019 0.5900 0.6300 0.5600 0.6000 338,680 +0.02(+3.45%)
Mar 08, 2019 0.5900 0.5900 0.5600 0.5800 116,150 -0.01(-1.69%)
Mar 07, 2019 0.6200 0.6400 0.5900 0.5900 329,706 -0.04(-6.35%)
Mar 06, 2019 0.6800 0.6800 0.6200 0.6300 1,056,479 -0.04(-5.97%)
Mar 05, 2019 0.6200 0.7100 0.6200 0.6700 1,610,873 +0.07(+11.67%)
Mar 04, 2019 0.5800 0.6400 0.5800 0.6000 1,207,066 +0.03(+5.26%)
Mar 01, 2019 0.5700 0.5700 0.5500 0.5700 158,507 -0.02(-3.39%)
Feb 28, 2019 0.5400 0.5900 0.5400 0.5900 383,167 +0.06(+11.32%)
Feb 27, 2019 0.5500 0.5500 0.5300 0.5300 74,834 -0.02(-3.64%)
Feb 26, 2019 0.5400 0.5500 0.5300 0.5500 67,503 +0.01(+1.85%)
Feb 25, 2019 0.5500 0.5600 0.5400 0.5400 212,699 -0.01(-1.82%)
Feb 22, 2019 0.5500 0.5500 0.5400 0.5500 210,176 +0.00(+0.00%)
Feb 21, 2019 0.5400 0.5500 0.5400 0.5500 46,930 +0.00(+0.00%)
Feb 20, 2019 0.5500 0.5500 0.5400 0.5500 200,553 +0.01(+1.85%)
Feb 19, 2019 0.5700 0.5700 0.5400 0.5400 227,557 -0.03(-5.26%)
Feb 15, 2019 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Feb 14, 2019 0.5400 0.5600 0.5400 0.5600 143,578 +0.01(+1.82%)
Feb 13, 2019 0.5400 0.5800 0.5300 0.5500 328,172 +0.00(+0.00%)
Feb 12, 2019 0.5400 0.5600 0.5300 0.5500 129,776 +0.01(+1.85%)
Feb 11, 2019 0.5300 0.5500 0.5100 0.5400 108,515 +0.01(+1.89%)
Feb 08, 2019 0.5300 0.5500 0.5200 0.5300 69,310 -0.01(-1.85%)
Feb 07, 2019 0.5300 0.5500 0.5300 0.5400 144,054 +0.01(+1.89%)
Feb 06, 2019 0.5400 0.5500 0.5200 0.5300 94,178 -0.01(-1.85%)
Feb 05, 2019 0.5700 0.5700 0.5400 0.5400 328,334 -0.03(-5.26%)
Feb 04, 2019 0.5900 0.5900 0.5600 0.5700 282,809 -0.02(-3.39%)
Feb 01, 2019 0.6100 0.6100 0.5600 0.5900 547,743 +0.01(+1.72%)
Jan 31, 2019 0.6200 0.6300 0.5800 0.5800 111,320 -0.02(-3.33%)
Jan 30, 2019 0.6000 0.6700 0.6000 0.6000 354,655 +0.00(+0.00%)
Jan 29, 2019 0.6400 0.6400 0.5700 0.6000 181,000 -0.02(-3.23%)
Jan 28, 2019 0.5600 0.6300 0.5500 0.6200 602,783 +0.07(+12.73%)
Jan 25, 2019 0.5700 0.5700 0.5500 0.5500 97,557 -0.01(-1.79%)
Jan 24, 2019 0.5600 0.5600 0.5300 0.5600 74,818 -0.01(-1.75%)
Jan 23, 2019 0.5500 0.5700 0.5500 0.5700 90,421 +0.02(+3.64%)
Jan 22, 2019 0.5700 0.5800 0.5500 0.5500 119,126 -0.02(-3.51%)
Jan 21, 2019 0.5700 0.5700 0.5400 0.5700 70,198 +0.03(+5.56%)
Jan 18, 2019 0.5400 0.5600 0.5400 0.5400 112,255 +0.02(+2.86%)
Jan 17, 2019 0.5500 0.5500 0.5250 0.5250 66,392 -0.04(-6.25%)
Jan 16, 2019 0.5500 0.5800 0.5300 0.5600 143,909 -0.01(-1.75%)
Jan 15, 2019 0.5900 0.6000 0.5600 0.5700 73,189 +0.00(+0.00%)
Jan 14, 2019 0.5900 0.6200 0.5700 0.5700 73,228 -0.04(-6.56%)
Jan 11, 2019 0.6200 0.6500 0.6000 0.6100 115,389 -0.01(-1.61%)
Jan 10, 2019 0.6300 0.6300 0.6000 0.6200 109,575 -0.01(-1.59%)
Jan 09, 2019 0.5900 0.6300 0.5700 0.6300 221,949 +0.03(+5.00%)
Jan 08, 2019 0.6300 0.6600 0.5700 0.6000 178,845 -0.02(-3.23%)
Jan 07, 2019 0.5800 0.6600 0.5600 0.6200 247,700 +0.08(+14.81%)
Jan 04, 2019 0.5100 0.5900 0.5100 0.5400 155,684 +0.02(+3.85%)
Jan 03, 2019 0.5500 0.5500 0.5200 0.5200 63,800 -0.03(-5.45%)
Jan 02, 2019 0.5000 0.5500 0.4900 0.5500 131,529 +0.06(+12.24%)
Dec 31, 2018 0.4900 0.4900 0.4900 0 -0.04(-7.55%)
Dec 28, 2018 0.4700 0.5300 0.4700 0.5300 79,188 +0.06(+12.77%)
Dec 27, 2018 0.4550 0.5000 0.4550 0.4700 95,323 +0.02(+4.44%)
Dec 24, 2018 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Dec 21, 2018 0.4750 0.5400 0.4550 0.4600 170,048 +0.01(+2.22%)
Dec 20, 2018 0.4700 0.4950 0.4500 0.4500 67,300 -0.01(-2.17%)
Dec 19, 2018 0.4650 0.4950 0.4600 0.4600 118,500 -0.01(-3.16%)
Dec 18, 2018 0.5100 0.5100 0.4750 0.4750 64,785 +0.00(+0.00%)
Dec 17, 2018 0.5000 0.5300 0.4750 0.4750 119,700 -0.03(-5.00%)
Dec 14, 2018 0.5200 0.5300 0.4700 0.5000 182,750 -0.01(-1.96%)
Dec 13, 2018 0.5200 0.5300 0.5000 0.5100 106,175 +0.01(+2.00%)
Dec 12, 2018 0.5700 0.5700 0.5000 0.5000 294,544 -0.06(-10.71%)
Dec 11, 2018 0.5500 0.5800 0.5400 0.5600 216,300 -0.01(-1.75%)
Dec 10, 2018 0.5300 0.5800 0.5300 0.5700 265,307 +0.01(+1.79%)
Dec 07, 2018 0.6000 0.6100 0.5400 0.5600 180,433 -0.02(-3.45%)
Dec 06, 2018 0.5600 0.6100 0.5100 0.5800 350,423 +0.03(+5.45%)
Dec 05, 2018 0.6000 0.6000 0.5300 0.5500 198,063 -0.06(-9.84%)
Dec 04, 2018 0.6500 0.6600 0.5800 0.6100 264,635 -0.04(-6.15%)
Dec 03, 2018 0.7000 0.7000 0.6400 0.6500 148,250 +0.00(+0.00%)
Nov 30, 2018 0.6600 0.6800 0.6400 0.6500 64,959 -0.01(-1.52%)
Nov 29, 2018 0.6500 0.6800 0.6500 0.6600 75,150 -0.01(-1.49%)
Nov 28, 2018 0.6700 0.6900 0.6600 0.6700 51,647 -0.02(-2.90%)
Nov 27, 2018 0.6800 0.6900 0.6000 0.6900 283,236 +0.01(+1.47%)
Nov 26, 2018 0.7400 0.7400 0.6500 0.6800 107,065 -0.04(-5.56%)
Nov 23, 2018 0.7300 0.7400 0.7100 0.7200 58,425 -0.01(-1.37%)
Nov 22, 2018 0.7600 0.7600 0.7100 0.7300 80,070 +0.00(+0.00%)
Nov 21, 2018 0.7300 0.7400 0.7100 0.7300 160,330 +0.01(+1.39%)
Nov 20, 2018 0.7700 0.7700 0.6800 0.7200 475,516 -0.04(-5.26%)
Nov 19, 2018 0.8200 0.8400 0.7500 0.7600 290,574 -0.07(-8.43%)
Nov 16, 2018 0.9000 0.9800 0.8100 0.8300 531,472 +0.03(+3.75%)
Nov 15, 2018 0.7400 0.8200 0.7200 0.8000 204,718 +0.06(+8.11%)
Nov 14, 2018 0.8000 0.8000 0.7300 0.7400 141,635 -0.06(-7.50%)
Nov 13, 2018 0.8200 0.8200 0.8000 0.8000 68,531 +0.01(+1.27%)
Nov 12, 2018 0.8900 0.8900 0.7800 0.7900 113,954 -0.06(-7.06%)
Nov 09, 2018 0.8800 0.9100 0.8500 0.8500 181,215 -0.03(-3.41%)
Nov 08, 2018 0.8900 0.9000 0.8600 0.8800 165,858 -0.02(-2.22%)
Nov 07, 2018 0.8700 0.9400 0.8600 0.9000 574,029 +0.06(+7.14%)
Nov 06, 2018 0.8000 0.8500 0.8000 0.8400 138,076 +0.01(+1.20%)
Nov 05, 2018 0.8500 0.8600 0.8100 0.8300 112,787 +0.00(+0.00%)
Nov 02, 2018 0.8700 0.8800 0.8200 0.8300 205,728 -0.02(-2.35%)
Nov 01, 2018 0.8200 0.8800 0.8200 0.8500 223,456 +0.04(+4.94%)
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%)
Aug 01, 2018 0.9000 0.9000 0.8500 0.8600 202,751 -0.04(-4.44%)
Jul 31, 2018 0.9200 0.9200 0.8800 0.9000 86,288 -0.01(-1.10%)
Jul 30, 2018 0.9500 0.9600 0.9000 0.9100 385,820 -0.03(-3.19%)
Jul 27, 2018 0.9400 0.9500 0.9100 0.9400 156,831 +0.03(+3.30%)
Jul 26, 2018 0.9900 0.9900 0.9100 0.9100 270,990 -0.10(-9.90%)
Jul 25, 2018 0.9300 1.020 0.8500 1.010 381,880 +0.10(+10.99%)
Jul 24, 2018 0.9100 0.9700 0.8900 0.9100 479,279 +0.00(+0.00%)
Jul 23, 2018 0.9100 0.9100 0.8000 0.9100 330,342 +0.02(+2.25%)
Jul 20, 2018 0.8600 0.9100 0.8500 0.8900 199,020 +0.00(+0.00%)
Jul 19, 2018 0.9500 0.9500 0.8600 0.8900 287,161 -0.04(-4.30%)
Jul 18, 2018 0.9400 0.9800 0.9100 0.9300 194,099 +0.03(+3.33%)
Jul 17, 2018 0.9100 0.9500 0.8400 0.9000 1,064,330 -0.08(-8.16%)
Jul 16, 2018 0.9400 1.030 0.9200 0.9800 679,452 +0.05(+5.38%)
Jul 13, 2018 0.9400 1.030 0.8900 0.9300 538,590 -0.05(-5.10%)
Jul 12, 2018 0.8200 1.000 0.8000 0.9800 1,099,074 +0.19(+24.05%)
Jul 11, 2018 0.7300 0.8800 0.7200 0.7900 695,976 +0.05(+6.76%)
Jul 10, 2018 0.7800 0.8500 0.7400 0.7400 303,433 -0.04(-5.13%)
Jul 09, 2018 0.8100 0.8100 0.7600 0.7800 414,302 -0.03(-3.70%)
Jul 06, 2018 0.8800 0.8800 0.7500 0.8100 542,721 -0.06(-6.90%)
Jul 05, 2018 0.9300 0.9400 0.8500 0.8700 286,740 -0.07(-7.45%)
Jul 04, 2018 0.9700 0.9700 0.9000 0.9400 359,125 -0.05(-5.05%)
Jul 03, 2018 1.120 1.120 0.9900 0.9900 182,600 -0.11(-10.00%)
Jun 29, 2018 1.100 1.100 1.100 0 +0.04(+3.77%)
Jun 28, 2018 1.080 1.120 1.050 1.060 173,597 -0.02(-1.85%)
Jun 27, 2018 1.060 1.080 0.9600 1.080 598,554 +0.03(+2.86%)
Jun 26, 2018 1.300 1.300 0.9500 1.050 1,120,404 -0.24(-18.60%)
Jun 25, 2018 1.400 1.400 1.270 1.290 847,226 -0.11(-7.86%)
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.