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 29, 2020 0.1230 0.1230 0.1215 0.1230 11,000 -0.01(-4.21%)
May 28, 2020 0.1286 0.1286 0.1219 0.1284 2,500 -0.01(-5.17%)
May 27, 2020 0.1394 0.1394 0.1288 0.1354 7,450 +0.01(+4.15%)
May 26, 2020 0.1199 0.1357 0.1199 0.1300 17,693 +0.02(+22.76%)
May 22, 2020 0.1086 0.1192 0.1059 0.1059 18,000 -0.01(-9.49%)
May 21, 2020 0.0992 0.1170 0.0991 0.1170 42,076 +0.01(+13.81%)
May 20, 2020 0.1130 0.1130 0.0991 0.1028 14,711 -0.01(-7.14%)
May 19, 2020 0.1100 0.1107 0.1018 0.1107 9,001 -0.01(-7.75%)
May 18, 2020 0.1000 0.1200 0.1000 0.1200 10,920 +0.02(+20.72%)
May 15, 2020 0.0995 0.0995 0.0994 0.0994 1,600 +0.00(+1.95%)
May 14, 2020 0.0900 0.0975 0.0900 0.0975 551,100 +0.01(+5.98%)
May 13, 2020 0.0920 0.0920 0.0920 62 +0.00(+0.00%)
May 12, 2020 0.0950 0.0954 0.0920 0.0920 20,100 -0.00(-3.16%)
May 11, 2020 0.0972 0.1001 0.0914 0.0950 6,771 -0.01(-6.86%)
May 08, 2020 0.1020 0.1020 0.1020 0.1020 1,000 +0.00(+0.00%)
May 07, 2020 0.1018 0.1020 0.0980 0.1020 2,975 -0.01(-5.29%)
May 06, 2020 0.0953 0.1077 0.0953 0.1077 623 +0.00(+3.56%)
May 05, 2020 0.1073 0.1099 0.0911 0.1040 9,613 -0.00(-0.48%)
May 04, 2020 0.0920 0.1045 0.0920 0.1045 11,210 +0.01(+10.47%)
May 01, 2020 0.1050 0.1069 0.0946 0.0946 7,100 -0.02(-17.74%)
Apr 30, 2020 0.1169 0.1169 0.1030 0.1150 27,613 +0.01(+4.55%)
Apr 29, 2020 0.1271 0.1278 0.1100 0.1100 46,666 +0.00(+0.18%)
Apr 28, 2020 0.1098 0.1098 0.1098 0.1098 388 +0.00(+3.20%)
Apr 27, 2020 0.0970 0.1112 0.0970 0.1064 91,121 +0.00(+4.83%)
Apr 23, 2020 0.1015 0.1015 0.1015 0 +0.01(+7.86%)
Apr 22, 2020 0.1050 0.1050 0.0941 0.0941 6,000 +0.00(+5.38%)
Apr 21, 2020 0.1070 0.1070 0.0893 0.0893 2,050 -0.00(-5.00%)
Apr 20, 2020 0.1070 0.1118 0.0940 0.0940 7,880 -0.01(-11.90%)
Apr 17, 2020 0.1040 0.1100 0.0947 0.1067 11,400 +0.01(+12.32%)
Apr 16, 2020 0.0785 0.0990 0.0785 0.0950 20,845 +0.01(+18.16%)
Apr 15, 2020 0.0963 0.0963 0.0804 0.0804 14,800 -0.01(-12.42%)
Apr 14, 2020 0.0762 0.0919 0.0762 0.0918 23,540 +0.01(+17.84%)
Apr 13, 2020 0.0735 0.0800 0.0735 0.0779 37,100 +0.00(+0.52%)
Apr 09, 2020 0.0751 0.0800 0.0751 0.0775 11,400 +0.01(+16.89%)
Apr 08, 2020 0.0700 0.0725 0.0660 0.0663 48,956 -0.01(-8.55%)
Apr 07, 2020 0.0714 0.0725 0.0714 0.0725 3,999 +0.00(+5.38%)
Apr 06, 2020 0.0660 0.0708 0.0660 0.0688 23,424 -0.00(-1.01%)
Apr 03, 2020 0.0700 0.0700 0.0660 0.0695 22,700 -0.00(-3.34%)
Apr 02, 2020 0.0660 0.0723 0.0660 0.0719 1,548 +0.00(+1.84%)
Apr 01, 2020 0.0692 0.0706 0.0692 0.0706 1,700 -0.01(-11.75%)
Mar 31, 2020 0.0625 0.0800 0.0621 0.0800 10,715 +0.01(+10.50%)
Mar 30, 2020 0.0767 0.0788 0.0724 0.0724 30,500 +0.00(+3.43%)
Mar 27, 2020 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+1.89%)
Mar 26, 2020 0.0635 0.0746 0.0635 0.0687 26,144 -0.01(-7.41%)
Mar 25, 2020 0.0638 0.0742 0.0638 0.0742 2,351 +0.00(+0.82%)
Mar 24, 2020 0.0600 0.0736 0.0600 0.0736 9,997 +0.01(+22.46%)
Mar 23, 2020 0.0585 0.0633 0.0585 0.0601 21,453 -0.00(-5.50%)
Mar 20, 2020 0.0666 0.0666 0.0636 0.0636 6,200 -0.01(-9.14%)
Mar 19, 2020 0.0614 0.0700 0.0614 0.0700 24,000 +0.00(+0.00%)
Mar 18, 2020 0.0665 0.0714 0.0600 0.0700 83,839 +0.00(+3.86%)
Mar 17, 2020 0.0602 0.0674 0.0602 0.0674 11,110 +0.01(+20.79%)
Mar 16, 2020 0.0630 0.0700 0.0558 0.0558 24,708 -0.01(-10.14%)
Mar 13, 2020 0.0673 0.0673 0.0621 0.0621 13,300 -0.01(-13.03%)
Mar 12, 2020 0.0621 0.0714 0.0574 0.0714 35,486 -0.00(-1.65%)
Mar 11, 2020 0.0727 0.0728 0.0710 0.0726 4,269 +0.00(+5.83%)
Mar 10, 2020 0.0690 0.0798 0.0686 0.0686 22,460 -0.01(-13.82%)
Mar 09, 2020 0.0700 0.0800 0.0700 0.0796 19,072 -0.01(-11.56%)
Mar 06, 2020 0.0791 0.0900 0.0791 0.0900 22,700 -0.00(-3.74%)
Mar 05, 2020 0.1006 0.1006 0.0771 0.0935 12,550 -0.00(-1.58%)
Mar 04, 2020 0.1020 0.1020 0.0913 0.0950 31,750 +0.00(+4.51%)
Mar 03, 2020 0.0900 0.1024 0.0900 0.0909 44,000 -0.00(-1.52%)
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.