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 (%)
Aug 30, 2019 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Aug 29, 2019 0.2900 0.3450 0.2900 0.3300 304,514 +0.05(+15.79%)
Aug 28, 2019 0.2700 0.3000 0.2700 0.2850 109,509 +0.03(+11.76%)
Aug 27, 2019 0.2900 0.2900 0.2400 0.2550 165,184 -0.03(-12.07%)
Aug 26, 2019 0.3000 0.3000 0.2800 0.2900 82,593 -0.01(-3.33%)
Aug 23, 2019 0.3250 0.3250 0.2950 0.3000 93,094 -0.03(-9.09%)
Aug 22, 2019 0.3200 0.3300 0.3150 0.3300 194,511 +0.02(+6.45%)
Aug 21, 2019 0.3000 0.3100 0.2700 0.3100 833,733 -0.01(-1.59%)
Aug 20, 2019 0.3450 0.3450 0.3150 0.3150 79,842 -0.02(-5.97%)
Aug 19, 2019 0.3300 0.3650 0.3300 0.3350 270,805 +0.01(+1.52%)
Aug 16, 2019 0.3350 0.3400 0.3250 0.3300 16,905 +0.00(+0.00%)
Aug 15, 2019 0.3350 0.3450 0.3300 0.3300 134,822 -0.02(-7.04%)
Aug 14, 2019 0.3500 0.3550 0.3200 0.3550 198,153 +0.01(+1.43%)
Aug 13, 2019 0.3400 0.3500 0.3300 0.3500 113,109 +0.01(+2.94%)
Aug 12, 2019 0.3400 0.3400 0.3400 0.3400 6,758 +0.00(+0.00%)
Aug 09, 2019 0.3400 0.3400 0.3250 0.3400 212,000 +0.00(+0.00%)
Aug 08, 2019 0.3500 0.3500 0.3300 0.3400 163,108 -0.01(-2.86%)
Aug 07, 2019 0.3600 0.3750 0.3400 0.3500 103,700 -0.01(-1.41%)
Aug 06, 2019 0.3400 0.3650 0.3400 0.3550 239,347 +0.01(+4.41%)
Aug 02, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Aug 01, 2019 0.3600 0.3650 0.3400 0.3500 94,790 -0.01(-1.41%)
Jul 31, 2019 0.3600 0.3600 0.3250 0.3550 904,103 -0.01(-1.39%)
Jul 30, 2019 0.4050 0.4050 0.3600 0.3600 639,322 -0.04(-10.00%)
Jul 29, 2019 0.4250 0.4300 0.3950 0.4000 184,638 +0.01(+1.27%)
Jul 26, 2019 0.4000 0.4100 0.3900 0.3950 208,972 -0.01(-1.25%)
Jul 25, 2019 0.4200 0.4200 0.4000 0.4000 310,992 -0.02(-5.88%)
Jul 24, 2019 0.4300 0.4400 0.4250 0.4250 105,992 +0.01(+1.19%)
Jul 23, 2019 0.4450 0.4500 0.4100 0.4200 228,309 -0.02(-4.55%)
Jul 22, 2019 0.4450 0.4450 0.4350 0.4400 167,889 -0.01(-2.22%)
Jul 19, 2019 0.4550 0.4600 0.4450 0.4500 192,963 -0.01(-1.10%)
Jul 18, 2019 0.4850 0.4950 0.4500 0.4550 90,366 -0.01(-2.15%)
Jul 17, 2019 0.4700 0.5400 0.4650 0.4650 627,536 +0.03(+5.68%)
Jul 16, 2019 0.4100 0.4480 0.4100 0.4400 466,197 +0.03(+8.64%)
Jul 15, 2019 0.4100 0.4150 0.4050 0.4050 54,310 +0.01(+1.25%)
Jul 12, 2019 0.4200 0.4200 0.3800 0.4000 203,164 -0.02(-4.76%)
Jul 11, 2019 0.4250 0.4250 0.4200 0.4200 93,875 -0.02(-3.45%)
Jul 10, 2019 0.4400 0.4400 0.4250 0.4350 61,450 +0.01(+1.16%)
Jul 09, 2019 0.4650 0.4700 0.4200 0.4300 216,833 -0.03(-6.52%)
Jul 08, 2019 0.5000 0.5200 0.4550 0.4600 312,652 +0.01(+2.22%)
Jul 05, 2019 0.4600 0.4800 0.4500 0.4500 80,038 -0.02(-3.23%)
Jul 04, 2019 0.4300 0.4750 0.4300 0.4650 179,085 +0.05(+10.71%)
Jul 03, 2019 0.4550 0.4550 0.4100 0.4200 264,675 -0.03(-6.67%)
Jul 02, 2019 0.4550 0.4600 0.4500 0.4500 65,129 -0.01(-1.10%)
Jun 28, 2019 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Jun 27, 2019 0.4600 0.4650 0.4500 0.4600 159,092 -0.01(-1.08%)
Jun 26, 2019 0.4550 0.4650 0.4400 0.4650 130,375 +0.00(+0.00%)
Jun 25, 2019 0.4900 0.4900 0.4450 0.4650 128,421 -0.02(-5.10%)
Jun 24, 2019 0.4950 0.4950 0.4850 0.4900 128,114 -0.01(-1.01%)
Jun 21, 2019 0.4900 0.5000 0.4850 0.4950 85,972 +0.01(+1.02%)
Jun 20, 2019 0.5100 0.5100 0.4700 0.4900 43,489 -0.01(-2.00%)
Jun 19, 2019 0.4900 0.5000 0.4850 0.5000 6,100 +0.02(+4.17%)
Jun 18, 2019 0.5100 0.5100 0.4600 0.4800 164,548 -0.03(-5.88%)
Jun 17, 2019 0.4950 0.5200 0.4950 0.5100 77,642 +0.03(+6.25%)
Jun 14, 2019 0.5100 0.5100 0.4800 0.4800 106,267 +0.00(+0.00%)
Jun 13, 2019 0.4800 0.5000 0.4800 0.4800 114,922 -0.01(-2.04%)
Jun 12, 2019 0.5200 0.5200 0.4800 0.4900 130,140 -0.02(-3.92%)
Jun 11, 2019 0.5200 0.5300 0.5000 0.5100 214,682 -0.02(-3.77%)
Jun 10, 2019 0.5600 0.5800 0.5300 0.5300 205,971 -0.03(-5.36%)
Jun 07, 2019 0.5800 0.5800 0.5600 0.5600 47,909 -0.02(-3.45%)
Jun 06, 2019 0.6000 0.6000 0.5800 0.5800 85,700 +0.00(+0.00%)
Jun 05, 2019 0.5700 0.6000 0.5700 0.5800 72,925 +0.00(+0.00%)
Jun 04, 2019 0.5400 0.5800 0.5300 0.5800 130,804 +0.04(+7.41%)
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.