ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      83.225
      0.56%
      Bitcoin
      64,033.04
      0.22%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Avant Brands Inc (QX) (AVTBF)

      7. Avant Brands Inc (QX) (AVTBF) Historical

      AVTBF Avant Brands Inc (QX)

      0.06232
      0.00022 (0.35%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      AVTBF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.06232 0.00022 0.35% 0.0611 0.0633 0.0584 233,663
      May 02 2024 0.0621 0.0001 0.16% 0.06025 0.0625 0.06 272,340
      May 01 2024 0.062 -0.0035 -5.34% 0.06178 0.0658 0.0587 162,426
      Apr 30 2024 0.0655 0.0082 14.31% 0.05545 0.06585 0.05545 342,126
      Apr 29 2024 0.0573 -0.0058 -9.19% 0.0633 0.0675 0.055 245,928
      Apr 26 2024 0.0631 0.0061 10.70% 0.0585 0.0635 0.05765 178,892
      Apr 25 2024 0.057 -0.0047 -7.62% 0.0594 0.0634 0.056 267,483
      Apr 24 2024 0.0617 -0.0008 -1.28% 0.0616 0.0646 0.055 510,746
      Apr 23 2024 0.0625 -0.0024 -3.70% 0.0637 0.065 0.0583 393,711
      Apr 22 2024 0.0649 -0.00054 -0.83% 0.0635 0.0669 0.056 893,478
      Apr 19 2024 0.06544 0.00564 9.43% 0.0622 0.0668 0.06 866,696
      Apr 18 2024 0.0598 -0.0001 -0.17% 0.0599 0.063 0.0563 339,329
      Apr 17 2024 0.0599 -0.0031 -4.92% 0.06 0.0629 0.0567 617,523
      Apr 16 2024 0.063 -0.0028 -4.26% 0.06 0.065 0.0595 367,878
      Apr 15 2024 0.0658 -0.0002 -0.30% 0.0735 0.0735 0.0613 516,509
      Apr 12 2024 0.066 -0.0009 -1.35% 0.066 0.0667 0.06285 169,286
      Apr 11 2024 0.0669 0.0011 1.67% 0.074 0.075 0.065 259,997
      Apr 10 2024 0.0658 0.0012 1.86% 0.0622 0.0671 0.0622 492,997
      Apr 09 2024 0.0646 -0.0004 -0.62% 0.073 0.073 0.062 593,100
      Apr 08 2024 0.065 -0.0103 -13.68% 0.073199 0.073199 0.0649 940,189
      Apr 05 2024 0.0753 0.0018 2.45% 0.0725 0.0785 0.0725 384,146
      Apr 04 2024 0.0735 0.0015 2.08% 0.079 0.079 0.0724 237,216
      Apr 03 2024 0.072 0.004 5.88% 0.0666 0.077 0.0666 137,862
      Apr 02 2024 0.068 -0.002 -2.86% 0.0742 0.0742 0.0651 319,689
      Apr 01 2024 0.07 0.0033 4.95% 0.0728 0.07404 0.065623 228,294
      Mar 28 2024 0.0667 -0.004 -5.66% 0.07 0.075 0.0667 182,382
      Mar 27 2024 0.0707 0.0007 1.00% 0.0732 0.0732 0.065421 107,430
      Mar 26 2024 0.07 -0.00303 -4.15% 0.0694 0.075 0.0694 405,359
      Mar 25 2024 0.07303 -0.00127 -1.71% 0.07315 0.0742 0.0691 311,026
      Mar 22 2024 0.0743 0.0078 11.73% 0.067 0.0745 0.0668 525,660
      Mar 21 2024 0.0665 -0.0045 -6.34% 0.065 0.07355 0.065 568,404
      Mar 20 2024 0.071 -0.002 -2.74% 0.07192 0.07435 0.0689 271,132
      Mar 19 2024 0.073 -0.001 -1.35% 0.07342 0.0765 0.0673 197,646
      Mar 18 2024 0.074 -0.0003 -0.40% 0.0743 0.0771 0.061585 1,031,632
      Mar 15 2024 0.0743 -0.0017 -2.24% 0.08006 0.08006 0.0741 207,917
      Mar 14 2024 0.076 -0.0018 -2.31% 0.074 0.07764 0.074 383,699
      Mar 13 2024 0.0778 -0.0012 -1.52% 0.0785 0.0815 0.0747 238,316
      Mar 12 2024 0.079 0.002 2.60% 0.0742 0.08205 0.0742 173,699
      Mar 11 2024 0.077 0.002 2.67% 0.075 0.0807 0.0741 394,505
      Mar 08 2024 0.075 -0.0025 -3.23% 0.0798 0.08068 0.074 472,998
      Mar 07 2024 0.0775 0.0032 4.31% 0.0743 0.081 0.0743 149,439
      Mar 06 2024 0.0743 -0.00317 -4.09% 0.0809 0.081 0.0733 293,481
      Mar 05 2024 0.07747 -0.00228 -2.86% 0.076 0.0807 0.076 428,514
      Mar 04 2024 0.07975 -0.00241 -2.93% 0.08145 0.0878 0.0775 410,127
      Mar 01 2024 0.08216 -0.00354 -4.13% 0.085 0.08915 0.08 305,126
      Feb 29 2024 0.0857 -0.0062 -6.75% 0.075 0.0862 0.071925 533,156
      Feb 28 2024 0.0919 -0.0011 -1.18% 0.085123 0.0919 0.0774 806,587
      Feb 27 2024 0.093 0.0144 18.32% 0.07775 0.0943 0.0741 677,785
      Feb 26 2024 0.0786 -0.0018 -2.24% 0.0804 0.082 0.07625 259,620
      Feb 23 2024 0.0804 -0.00007 -0.09% 0.0783 0.081 0.0764 324,091
      Feb 22 2024 0.080473 0.00327 4.24% 0.07914 0.0814 0.075 317,920
      Feb 21 2024 0.0772 0.0009 1.18% 0.08 0.08 0.0729 668,732
      Feb 20 2024 0.0763 -0.0047 -5.80% 0.08 0.08725 0.0763 403,096
      Feb 16 2024 0.081 0.0071 9.61% 0.0728 0.0821 0.0728 367,749
      Feb 15 2024 0.0739 -0.0008 -1.07% 0.068 0.081 0.068 695,856
      Feb 14 2024 0.0747 -0.00155 -2.03% 0.066 0.0774 0.066 643,307
      Feb 13 2024 0.07625 0.00125 1.67% 0.077 0.0775 0.069 904,572
      Feb 12 2024 0.075 -0.01389 -15.63% 0.0939 0.0945 0.0606 1,206,315
      Feb 09 2024 0.08889 -0.00261 -2.85% 0.0911 0.0911 0.0766 1,148,000
      Feb 08 2024 0.0915 -0.00042 -0.46% 0.089504 0.094 0.089 755,248
      Feb 07 2024 0.09192 -0.00308 -3.24% 0.097 0.10 0.089 581,527
      Feb 06 2024 0.095 -0.00225 -2.31% 0.0926 0.0995 0.0926 339,615
      Feb 05 2024 0.09725 -0.00025 -0.26% 0.09765 0.1014 0.0915 557,952

      Your Recent History

      USOTC
      AVTBF
      Avant Brands (QX)
      Delayed Upgrade Clock