Avant Brands Inc (QX) (AVTBF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00602 | 18.2424242424 | 0.033 | 0.045 | 0.033 | 407055 | 0.04106253 | CS |
| 4 | -0.01488 | -27.6066790353 | 0.0539 | 0.0549 | 0.033 | 334684 | 0.04496814 | CS |
| 12 | -0.02298 | -37.064516129 | 0.062 | 0.064 | 0.033 | 295417 | 0.04995083 | CS |
| 26 | -0.07388 | -65.4384410983 | 0.1129 | 0.1129 | 0.033 | 372726 | 0.06653541 | CS |
| 52 | -0.11638 | -74.8906048906 | 0.1554 | 0.2496 | 0.033 | 335875 | 0.09598752 | CS |
| 156 | -0.44458 | -91.9313482217 | 0.4836 | 0.55 | 0.033 | 309209 | 0.1809767 | CS |
| 260 | -0.54098 | -93.2724137931 | 0.58 | 0.66 | 0.033 | 316796 | 0.19421485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.03902 | -0.00198 | -4.83 | 0.0403 | 0.04065 | 0.036 | 773856 |
| 1721942400 | 0.041 | -0.003 | -6.82 | 0.0429999 | 0.0434999 | 0.04 | 440063 |
| 1721856480 | 0.044 | 0.0018 | 4.27 | 0.04 | 0.045 | 0.04 | 321896 |
| 1721770140 | 0.0422 | -0.00034 | -0.80 | 0.04005 | 0.0432 | 0.0396 | 221634 |
| 1721683740 | 0.04254 | -0.00046 | -1.07 | 0.033 | 0.044 | 0.033 | 260825 |
| 1721424180 | 0.0429999 | -0.0031 | -6.72 | 0.0436 | 0.0461 | 0.0405 | 248476 |
| 1721337960 | 0.0461 | 0.00055 | 1.21 | 0.0429999 | 0.0461 | 0.0429999 | 373684 |
| 1721251320 | 0.04555 | 0.001 | 2.24 | 0.0495 | 0.0495 | 0.044 | 596600 |
| 1721164920 | 0.04455 | -0.00245 | -5.21 | 0.0472 | 0.05 | 0.0429999 | 371177 |
| 1721078940 | 0.047 | 0.00074 | 1.60 | 0.0475 | 0.05 | 0.0429999 | 237909 |
| 1720819200 | 0.04626 | -0.00084 | -1.78 | 0.0429999 | 0.0494 | 0.0429999 | 203123 |
| 1720733280 | 0.0471 | 0.0001 | 0.21 | 0.0467 | 0.0471 | 0.0429999 | 461254 |
| 1720646880 | 0.047 | 0 | 0.00 | 0.0429999 | 0.0497 | 0.0429999 | 288225 |
| 1720560540 | 0.047 | -0.00242 | -4.90 | 0.05006 | 0.0515 | 0.045 | 494066 |
| 1720473600 | 0.04942 | 0.00092 | 1.90 | 0.048 | 0.05 | 0.042 | 366235 |
| 1720214640 | 0.0485 | -0.0036 | -6.91 | 0.052 | 0.053 | 0.0465 | 184931 |
| 1720041000 | 0.0521 | 0.0021 | 4.20 | 0.0472 | 0.0521 | 0.047 | 81598 |
| 1719955740 | 0.05 | 0.002 | 4.17 | 0.04937 | 0.0527 | 0.0479 | 188160 |
| 1719868980 | 0.048 | -0.00338 | -6.58 | 0.0539 | 0.0549 | 0.046 | 228291 |
| 1719610020 | 0.05138 | 0.00388 | 8.17 | 0.04855 | 0.0537 | 0.0453 | 147184 |
| 1719523200 | 0.0475 | -0.0025 | -5.00 | 0.04 | 0.05 | 0.04 | 63746 |
| 1719437040 | 0.05 | 0 | 0.00 | 0.049285 | 0.05 | 0.04307 | 402605 |
| 1719350880 | 0.05 | 0.0022 | 4.60 | 0.048 | 0.05 | 0.048 | 347515 |
| 1719264540 | 0.0478 | 0.00095 | 2.03 | 0.045829 | 0.0495 | 0.0433 | 111521 |
| 1719005220 | 0.04685 | -0.0006 | -1.26 | 0.0453 | 0.04805 | 0.044 | 178471 |
| 1718918640 | 0.04745 | -0.00075 | -1.56 | 0.0480999 | 0.0503 | 0.0424 | 161086 |
| 1718746140 | 0.0482 | 0.0002 | 0.42 | 0.04265 | 0.0504 | 0.04265 | 169170 |
| 1718659680 | 0.048 | -0.0027 | -5.33 | 0.0509999 | 0.0523 | 0.044 | 364811 |
| 1718400300 | 0.0507 | 0.0027 | 5.63 | 0.0545 | 0.0545 | 0.046 | 149210 |
| 1718314140 | 0.048 | 0.0002 | 0.42 | 0.048 | 0.0509 | 0.048 | 232231 |
| 1718227380 | 0.0478 | 0.00134 | 2.88 | 0.048 | 0.05 | 0.042 | 322177 |
| 1718141340 | 0.04646 | -0.0006 | -1.27 | 0.046 | 0.0484 | 0.046 | 122395 |
| 1718054880 | 0.04706 | -0.00099 | -2.06 | 0.0472 | 0.05 | 0.0463999 | 184234 |
| 1717795800 | 0.04805 | -0.0024 | -4.76 | 0.0509999 | 0.0509999 | 0.04705 | 413261 |
| 1717709400 | 0.05045 | 0.00045 | 0.90 | 0.0523599 | 0.0523599 | 0.0471 | 385682 |
| 1717622460 | 0.05 | 0 | 0.00 | 0.049 | 0.0525 | 0.0479 | 201654 |
| 1717536360 | 0.05 | -0.002 | -3.85 | 0.0563 | 0.0563 | 0.05 | 596344 |
| 1717450140 | 0.052 | -0.00064 | -1.22 | 0.0536 | 0.054 | 0.0505 | 212004 |
| 1717190940 | 0.05264 | -0.00036 | -0.68 | 0.052 | 0.0536 | 0.0512 | 189580 |
| 1717104540 | 0.053 | -0.0009 | -1.67 | 0.05262 | 0.0537 | 0.0509999 | 108807 |
| 1717018020 | 0.0539 | 0.0028 | 5.48 | 0.0505 | 0.054 | 0.049921 | 492685 |
| 1716931740 | 0.0511 | -0.00218 | -4.09 | 0.0533 | 0.0549 | 0.0499 | 449145 |
| 1716585840 | 0.05328 | -0.00252 | -4.52 | 0.05675 | 0.059 | 0.0472 | 406520 |
| 1716499740 | 0.0558 | 0.001 | 1.82 | 0.0509 | 0.0558 | 0.046855 | 651676 |
| 1716412800 | 0.0548 | -0.00105 | -1.88 | 0.0548 | 0.05664 | 0.0509999 | 301373 |
| 1716326940 | 0.05585 | -0.0035 | -5.90 | 0.05865 | 0.0594 | 0.05185 | 77464 |
| 1716240180 | 0.05935 | 0.0059 | 11.04 | 0.0509 | 0.05935 | 0.0509 | 456513 |
| 1715981340 | 0.05345 | -0.004975 | -8.52 | 0.059 | 0.0591 | 0.0501 | 280902 |
| 1715894940 | 0.058425 | 0.000825 | 1.43 | 0.0571 | 0.05905 | 0.0551 | 94928 |
| 1715808000 | 0.0576 | -0.0004 | -0.69 | 0.058 | 0.058 | 0.05495 | 507173 |
| 1715722140 | 0.058 | -0.001 | -1.69 | 0.059 | 0.059 | 0.058 | 295305 |
| 1715635200 | 0.059 | 0.001 | 1.72 | 0.0581 | 0.05958 | 0.058 | 154176 |
| 1715376000 | 0.058 | 0 | 0.00 | 0.06 | 0.06 | 0.056 | 398197 |
| 1715289720 | 0.058 | -0.00315 | -5.15 | 0.0624 | 0.0624 | 0.058 | 153523 |
| 1715203200 | 0.06115 | -0.00035 | -0.57 | 0.058 | 0.061725 | 0.058 | 143380 |
| 1715117340 | 0.0615 | 0.00166 | 2.77 | 0.06035 | 0.0624 | 0.059 | 167372 |
| 1715030940 | 0.05984 | -0.00248 | -3.98 | 0.062 | 0.064 | 0.058075 | 385774 |
| 1714771740 | 0.06232 | 0.00022 | 0.35 | 0.0611 | 0.0633 | 0.0584 | 233663 |
| 1714685340 | 0.0621 | 0.0001 | 0.16 | 0.06025 | 0.0625 | 0.06 | 272340 |
| 1714598400 | 0.062 | -0.0035 | -5.34 | 0.06178 | 0.0658 | 0.0587 | 162426 |
| 1714512600 | 0.0655 | 0.0082 | 14.31 | 0.05545 | 0.06585 | 0.05545 | 342126 |
| 1714425720 | 0.0573 | -0.0058 | -9.19 | 0.0633 | 0.0675 | 0.055 | 245928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
