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%)
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.