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 (%)
May 31, 2019 0.4360 0.4385 0.3800 0.4033 32,900 -0.04(-8.34%)
May 30, 2019 0.4205 0.4400 0.4205 0.4400 7,275 +0.01(+3.02%)
May 29, 2019 0.4370 0.4404 0.4196 0.4271 18,900 -0.01(-1.70%)
May 28, 2019 0.4528 0.4650 0.4211 0.4345 6,034 -0.03(-6.92%)
May 24, 2019 0.4800 0.4800 0.4585 0.4668 10,700 -0.00(-1.00%)
May 23, 2019 0.4352 0.4790 0.4275 0.4715 22,450 +0.01(+2.66%)
May 22, 2019 0.4600 0.4639 0.4410 0.4593 143,937 +0.02(+3.45%)
May 21, 2019 0.4565 0.4565 0.4301 0.4440 99,238 -0.03(-6.53%)
May 20, 2019 0.4670 0.4750 0.4053 0.4750 17,837 +0.04(+10.47%)
May 17, 2019 0.4301 0.4421 0.4300 0.4300 39,400 -0.03(-5.49%)
May 16, 2019 0.4470 0.4734 0.4445 0.4550 37,244 +0.02(+5.15%)
May 15, 2019 0.4439 0.4549 0.4296 0.4327 27,721 -0.01(-3.33%)
May 14, 2019 0.4542 0.4579 0.4424 0.4476 11,405 +0.01(+2.90%)
May 13, 2019 0.4671 0.4671 0.4298 0.4350 21,392 -0.02(-3.74%)
May 10, 2019 0.4321 0.4654 0.4321 0.4519 8,100 +0.00(+0.65%)
May 09, 2019 0.4590 0.4650 0.4425 0.4490 55,876 -0.02(-3.52%)
May 08, 2019 0.4650 0.4654 0.4589 0.4654 3,949 +0.00(+0.00%)
May 07, 2019 0.4769 0.4769 0.4578 0.4654 17,703 -0.01(-2.70%)
May 06, 2019 0.4600 0.4900 0.4600 0.4783 14,707 -0.00(-0.79%)
May 03, 2019 0.4909 0.4909 0.4750 0.4821 27,400 +0.00(+0.44%)
May 02, 2019 0.4975 0.4997 0.4800 0.4800 79,017 -0.01(-1.76%)
May 01, 2019 0.5020 0.5170 0.4721 0.4886 63,964 -0.03(-5.69%)
Apr 30, 2019 0.5209 0.5209 0.4955 0.5181 73,240 +0.00(+0.23%)
Apr 29, 2019 0.5368 0.5399 0.5015 0.5169 54,422 -0.02(-2.91%)
Apr 26, 2019 0.5107 0.5325 0.5107 0.5324 17,800 +0.03(+5.20%)
Apr 25, 2019 0.5095 0.5118 0.4966 0.5061 47,659 -0.00(-0.69%)
Apr 24, 2019 0.5000 0.5152 0.4750 0.5096 183,853 +0.02(+4.94%)
Apr 23, 2019 0.4904 0.4979 0.4856 0.4856 8,528 -0.01(-1.32%)
Apr 22, 2019 0.4615 0.4921 0.4502 0.4921 31,016 +0.03(+6.52%)
Apr 18, 2019 0.4681 0.4815 0.4550 0.4620 18,800 -0.00(-0.39%)
Apr 17, 2019 0.4564 0.4748 0.4474 0.4638 79,920 +0.00(+0.54%)
Apr 16, 2019 0.4750 0.4859 0.4549 0.4613 34,759 -0.01(-2.82%)
Apr 15, 2019 0.5105 0.5105 0.4606 0.4747 81,727 -0.01(-2.92%)
Apr 12, 2019 0.5007 0.5046 0.4756 0.4890 15,200 +0.00(+0.04%)
Apr 11, 2019 0.5105 0.5184 0.4602 0.4888 231,905 -0.02(-4.70%)
Apr 10, 2019 0.5039 0.5258 0.5012 0.5129 39,204 +0.00(+0.12%)
Apr 09, 2019 0.5101 0.5278 0.5000 0.5123 39,663 -0.03(-4.94%)
Apr 08, 2019 0.5006 0.5455 0.4900 0.5389 202,599 +0.04(+7.24%)
Apr 05, 2019 0.4916 0.5099 0.4911 0.5025 36,400 +0.01(+2.07%)
Apr 04, 2019 0.4911 0.5047 0.4861 0.4923 24,650 -0.00(-0.08%)
Apr 03, 2019 0.5259 0.5259 0.4927 0.4927 57,168 -0.01(-1.68%)
Apr 02, 2019 0.5101 0.5233 0.5011 0.5011 55,534 -0.03(-5.04%)
Apr 01, 2019 0.5078 0.5390 0.5078 0.5277 81,324 +0.03(+7.04%)
Mar 29, 2019 0.5549 0.5558 0.4886 0.4930 292,100 -0.02(-4.42%)
Mar 28, 2019 0.5500 0.5500 0.5154 0.5158 42,821 -0.03(-6.12%)
Mar 27, 2019 0.5546 0.5610 0.5323 0.5494 95,110 -0.01(-0.96%)
Mar 26, 2019 0.5000 0.5699 0.5000 0.5547 98,277 +0.03(+5.18%)
Mar 25, 2019 0.5574 0.5574 0.5121 0.5274 24,776 -0.01(-2.26%)
Mar 22, 2019 0.5690 0.6000 0.5275 0.5396 447,400 +0.01(+1.58%)
Mar 21, 2019 0.5150 0.5482 0.5150 0.5312 345,488 +0.02(+4.92%)
Mar 20, 2019 0.5300 0.5300 0.4990 0.5063 74,187 -0.02(-4.06%)
Mar 19, 2019 0.5018 0.5580 0.4764 0.5277 76,619 +0.03(+6.26%)
Mar 18, 2019 0.4650 0.4999 0.4650 0.4966 85,743 +0.02(+3.46%)
Mar 15, 2019 0.4700 0.4800 0.4556 0.4800 52,300 +0.01(+1.05%)
Mar 14, 2019 0.5029 0.5029 0.4708 0.4750 31,587 -0.01(-2.86%)
Mar 13, 2019 0.5000 0.5000 0.4750 0.4890 52,568 +0.01(+1.62%)
Mar 12, 2019 0.4500 0.4900 0.4351 0.4812 112,488 +0.03(+6.41%)
Mar 11, 2019 0.4241 0.4661 0.4150 0.4522 30,118 +0.01(+2.28%)
Mar 08, 2019 0.4400 0.4421 0.4200 0.4421 74,800 +0.00(+0.48%)
Mar 07, 2019 0.4600 0.4804 0.4400 0.4400 51,340 -0.03(-6.38%)
Mar 06, 2019 0.5134 0.5227 0.4658 0.4700 175,243 -0.04(-8.04%)
Mar 05, 2019 0.4629 0.5300 0.4615 0.5111 225,185 +0.05(+11.16%)
Mar 04, 2019 0.4220 0.4720 0.4220 0.4598 161,575 +0.03(+6.76%)
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.