Avantium NV (PK) (AVTXF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.21 | -7.69230769231 | 2.73 | 2.88 | 2.5 | 1479 | 2.56921204 | CS |
| 12 | -0.71 | -21.9814241486 | 3.23 | 3.23 | 2.5 | 1365 | 2.70299583 | CS |
| 26 | -0.54 | -17.6470588235 | 3.06 | 3.23 | 2.06 | 955 | 2.64479554 | CS |
| 52 | -1.18 | -31.8918918919 | 3.7 | 4.55 | 2.06 | 816 | 2.98125894 | CS |
| 156 | -2.6925 | -51.654676259 | 5.2125 | 6.5 | 2.06 | 1282 | 4.31836389 | CS |
| 260 | -1.7987 | -41.6491073703 | 4.3187 | 12.1 | 2.06 | 2208 | 6.29606099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770080 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1721683680 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1721424480 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1721338080 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1721251680 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1721165280 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1721078880 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1720819680 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1720733280 | 2.52 | 0.01 | 0.40 | 2.5099999 | 2.65 | 2.5099999 | 2018 |
| 1720646880 | 2.5099999 | -0.24 | -8.73 | 2.5 | 2.525 | 2.5 | 2596 |
| 1720560540 | 2.75 | -0.06 | -2.14 | 2.75 | 2.75 | 2.75 | 1000 |
| 1720473780 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1720214580 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1720041780 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1719955380 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1719868980 | 2.81 | 0.17 | 6.56 | 2.73 | 2.88 | 2.73 | 300 |
| 1719610020 | 2.637 | 0 | 0.00 | 2.637 | 2.637 | 2.637 | 0 |
| 1719523620 | 2.637 | 0 | 0.00 | 2.637 | 2.637 | 2.637 | 0 |
| 1719437220 | 2.637 | 0 | 0.00 | 2.637 | 2.637 | 2.637 | 0 |
| 1719350820 | 2.637 | 0 | 0.00 | 2.637 | 2.637 | 2.637 | 0 |
| 1719264420 | 2.637 | 0 | 0.00 | 2.637 | 2.637 | 2.637 | 0 |
| 1719005220 | 2.637 | 0.14 | 5.48 | 2.637 | 2.637 | 2.637 | 100 |
| 1718918640 | 2.5 | -0.15 | -5.66 | 2.5 | 2.5 | 2.5 | 330 |
| 1718745900 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1718659500 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1718400300 | 2.65 | 0 | 0.00 | 3.23 | 3.23 | 2.65 | 3100 |
| 1718314140 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 2000 |
| 1718227380 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 4488 |
| 1718141400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1718055000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1717795800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 50 |
| 1717709400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 50 |
| 1717622940 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1717536540 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1717450140 | 2.65 | -0.35 | -11.58 | 2.825 | 2.825 | 2.65 | 681 |
| 1717190940 | 2.997 | 0 | 0.00 | 2.997 | 2.997 | 2.997 | 0 |
| 1717104540 | 2.997 | 0 | 0.00 | 2.997 | 2.997 | 2.997 | 0 |
| 1717018140 | 2.997 | 0 | 0.00 | 2.997 | 2.997 | 2.997 | 0 |
| 1716931740 | 2.997 | 0.08 | 2.64 | 2.997 | 2.997 | 2.997 | 100 |
| 1716585600 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1716499200 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1716412800 | 2.92 | 0.17 | 6.18 | 2.92 | 2.92 | 2.92 | 284 |
| 1716326940 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1716240540 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715981340 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715894940 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715808540 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715722140 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715635740 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715376540 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715290140 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715203740 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715117340 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1715030940 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1714771740 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1714685340 | 2.75 | -0.4 | -12.70 | 3.15 | 3.15 | 2.75 | 2000 |
| 1714599000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1714512600 | 3.15 | -0.03 | -0.94 | 3.23 | 3.23 | 3.15 | 2750 |
| 1714425780 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1714166580 | 3.18 | 0.53 | 20.00 | 3.18 | 3.18 | 3.18 | 500 |
| 1714080300 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 150 |
| 1713994140 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
