Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avant Brands Inc (TSV: GTEC )

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 (%)
Jun 28, 2019 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Jun 27, 2019 0.4600 0.4650 0.4500 0.4600 159,092 -0.01(-1.08%)
Jun 26, 2019 0.4550 0.4650 0.4400 0.4650 130,375 +0.00(+0.00%)
Jun 25, 2019 0.4900 0.4900 0.4450 0.4650 128,421 -0.02(-5.10%)
Jun 24, 2019 0.4950 0.4950 0.4850 0.4900 128,114 -0.01(-1.01%)
Jun 21, 2019 0.4900 0.5000 0.4850 0.4950 85,972 +0.01(+1.02%)
Jun 20, 2019 0.5100 0.5100 0.4700 0.4900 43,489 -0.01(-2.00%)
Jun 19, 2019 0.4900 0.5000 0.4850 0.5000 6,100 +0.02(+4.17%)
Jun 18, 2019 0.5100 0.5100 0.4600 0.4800 164,548 -0.03(-5.88%)
Jun 17, 2019 0.4950 0.5200 0.4950 0.5100 77,642 +0.03(+6.25%)
Jun 14, 2019 0.5100 0.5100 0.4800 0.4800 106,267 +0.00(+0.00%)
Jun 13, 2019 0.4800 0.5000 0.4800 0.4800 114,922 -0.01(-2.04%)
Jun 12, 2019 0.5200 0.5200 0.4800 0.4900 130,140 -0.02(-3.92%)
Jun 11, 2019 0.5200 0.5300 0.5000 0.5100 214,682 -0.02(-3.77%)
Jun 10, 2019 0.5600 0.5800 0.5300 0.5300 205,971 -0.03(-5.36%)
Jun 07, 2019 0.5800 0.5800 0.5600 0.5600 47,909 -0.02(-3.45%)
Jun 06, 2019 0.6000 0.6000 0.5800 0.5800 85,700 +0.00(+0.00%)
Jun 05, 2019 0.5700 0.6000 0.5700 0.5800 72,925 +0.00(+0.00%)
Jun 04, 2019 0.5400 0.5800 0.5300 0.5800 130,804 +0.04(+7.41%)
Jun 03, 2019 0.5400 0.5400 0.5300 0.5400 75,287 +0.00(+0.00%)
May 31, 2019 0.5900 0.5900 0.4500 0.5400 374,216 -0.06(-10.00%)
May 30, 2019 0.5900 0.6000 0.5700 0.6000 57,122 +0.02(+3.45%)
May 29, 2019 0.6100 0.6100 0.5800 0.5800 280,578 -0.02(-3.33%)
May 28, 2019 0.6100 0.6100 0.5800 0.6000 238,215 -0.02(-3.23%)
May 27, 2019 0.6300 0.6400 0.6200 0.6200 28,700 -0.02(-3.13%)
May 24, 2019 0.6500 0.6500 0.6100 0.6400 45,254 -0.01(-1.54%)
May 23, 2019 0.6000 0.6600 0.5900 0.6500 314,589 +0.05(+8.33%)
May 22, 2019 0.6100 0.6400 0.5900 0.6000 316,532 +0.00(+0.00%)
May 21, 2019 0.5900 0.6100 0.5800 0.6000 120,963 +0.02(+3.45%)
May 17, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
May 16, 2019 0.6200 0.6200 0.6000 0.6000 49,945 +0.01(+1.69%)
May 15, 2019 0.6200 0.6200 0.5800 0.5900 80,882 -0.01(-1.67%)
May 14, 2019 0.6000 0.6100 0.6000 0.6000 47,366 +0.00(+0.00%)
May 13, 2019 0.6300 0.6300 0.5900 0.6000 181,347 -0.03(-4.76%)
May 10, 2019 0.6100 0.6300 0.6000 0.6300 41,616 +0.01(+1.61%)
May 09, 2019 0.6400 0.6400 0.6000 0.6200 95,738 -0.01(-1.59%)
May 08, 2019 0.6200 0.6300 0.6100 0.6300 67,090 +0.01(+1.61%)
May 07, 2019 0.6400 0.6400 0.6200 0.6200 60,100 -0.02(-3.13%)
May 06, 2019 0.6400 0.6400 0.6200 0.6400 183,005 -0.01(-1.54%)
May 03, 2019 0.6400 0.6500 0.6400 0.6500 66,320 +0.01(+1.56%)
May 02, 2019 0.6600 0.6600 0.6400 0.6400 74,550 -0.01(-1.54%)
May 01, 2019 0.6700 0.6800 0.6400 0.6500 271,254 -0.04(-5.80%)
Apr 30, 2019 0.6900 0.6900 0.6600 0.6900 117,430 -0.01(-1.43%)
Apr 29, 2019 0.7100 0.7200 0.6700 0.7000 225,983 -0.02(-2.78%)
Apr 26, 2019 0.6900 0.7200 0.6900 0.7200 333,600 +0.03(+4.35%)
Apr 25, 2019 0.6700 0.7000 0.6700 0.6900 332,592 +0.02(+2.99%)
Apr 24, 2019 0.6600 0.6900 0.6500 0.6700 636,369 +0.02(+3.08%)
Apr 23, 2019 0.6800 0.6800 0.6400 0.6500 74,142 -0.01(-1.52%)
Apr 22, 2019 0.6200 0.6600 0.6100 0.6600 167,811 +0.03(+4.76%)
Apr 18, 2019 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Apr 17, 2019 0.6200 0.6300 0.6000 0.6200 132,728 -0.01(-1.59%)
Apr 16, 2019 0.6500 0.6600 0.6200 0.6300 207,025 -0.02(-3.08%)
Apr 15, 2019 0.6700 0.6700 0.6200 0.6500 209,650 -0.03(-4.41%)
Apr 12, 2019 0.6600 0.6800 0.6300 0.6800 339,879 +0.02(+3.03%)
Apr 11, 2019 0.6800 0.6900 0.6200 0.6600 430,124 -0.02(-2.94%)
Apr 10, 2019 0.6700 0.7000 0.6700 0.6800 263,568 +0.00(+0.00%)
Apr 09, 2019 0.7000 0.7000 0.6600 0.6800 222,025 -0.02(-2.86%)
Apr 08, 2019 0.6600 0.7400 0.6600 0.7000 754,860 +0.02(+2.94%)
Apr 05, 2019 0.6700 0.6900 0.6600 0.6800 296,989 +0.02(+3.03%)
Apr 04, 2019 0.6700 0.6700 0.6600 0.6600 117,697 -0.03(-4.35%)
Apr 03, 2019 0.6800 0.6900 0.6600 0.6900 188,511 +0.00(+0.00%)
Apr 02, 2019 0.7000 0.7000 0.6700 0.6900 237,370 -0.01(-1.43%)
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.