OTC Markets OTCQB - Delayed Quote USD

Avant Technologies Inc. (AVAI)

Compare
0.3250 +0.0019 (+0.59%)
At close: November 5 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 0.3990 0.3990 0.3230 0.3250 0.3250 1,300
Nov 4, 2024 0.4000 0.4000 0.3260 0.3300 0.3300 57,200
Nov 1, 2024 0.3950 0.3950 0.3700 0.3750 0.3750 24,300
Oct 31, 2024 0.5000 0.5000 0.3950 0.4400 0.4400 18,200
Oct 30, 2024 0.4330 0.5000 0.4160 0.5000 0.5000 9,700
Oct 29, 2024 0.3880 0.5040 0.3880 0.4500 0.4500 18,700
Oct 28, 2024 0.4850 0.5050 0.4000 0.4040 0.4040 50,000
Oct 25, 2024 0.4150 0.5500 0.4030 0.4660 0.4660 34,700
Oct 24, 2024 0.4320 0.4920 0.3500 0.4150 0.4150 41,700
Oct 23, 2024 0.3000 0.4000 0.2550 0.4000 0.4000 99,800
Oct 22, 2024 0.2750 0.3040 0.2750 0.2970 0.2970 800
Oct 21, 2024 0.2670 0.3120 0.2670 0.2970 0.2970 12,200
Oct 18, 2024 0.2870 0.3130 0.2730 0.3130 0.3130 14,600
Oct 17, 2024 0.3120 0.3340 0.2900 0.2900 0.2900 18,800
Oct 16, 2024 0.3150 0.3300 0.3100 0.3300 0.3300 500
Oct 15, 2024 0.2900 0.3400 0.2900 0.3380 0.3380 46,200
Oct 14, 2024 0.3900 0.3900 0.2780 0.2990 0.2990 83,000
Oct 11, 2024 0.3520 0.4500 0.3400 0.4000 0.4000 69,900
Oct 10, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 4,200
Oct 9, 2024 0.3500 0.3890 0.3500 0.3690 0.3690 18,700
Oct 8, 2024 0.3600 0.3790 0.3600 0.3600 0.3600 10,800
Oct 7, 2024 0.3500 0.3700 0.3500 0.3670 0.3670 15,900
Oct 4, 2024 0.5500 0.5500 0.3340 0.3700 0.3700 60,300
Oct 3, 2024 0.4240 0.4240 0.4040 0.4040 0.4040 3,100
Oct 2, 2024 0.4050 0.4300 0.4040 0.4230 0.4230 7,300
Oct 1, 2024 0.4460 0.4600 0.4200 0.4200 0.4200 10,400
Sep 30, 2024 0.5100 0.5100 0.4260 0.4570 0.4570 11,800
Sep 27, 2024 0.4900 0.5100 0.4700 0.5100 0.5100 47,300
Sep 26, 2024 0.5050 0.5050 0.4500 0.5000 0.5000 23,100
Sep 25, 2024 0.5500 0.5500 0.4000 0.4320 0.4320 20,200
Sep 24, 2024 0.5100 0.5100 0.4700 0.5100 0.5100 20,700
Sep 23, 2024 0.4610 0.4860 0.4610 0.4860 0.4860 2,200
Sep 20, 2024 0.4700 0.4700 0.4310 0.4310 0.4310 10,000
Sep 19, 2024 0.5810 0.5890 0.3950 0.5080 0.5080 27,800
Sep 18, 2024 0.6130 0.6130 0.6110 0.6110 0.6110 900
Sep 17, 2024 0.4000 0.4510 0.4000 0.4000 0.4000 20,900
Sep 16, 2024 0.6000 0.6500 0.5180 0.6300 0.6300 38,400
Sep 13, 2024 0.3650 0.6500 0.3650 0.6200 0.6200 60,700
Sep 12, 2024 0.3000 0.3530 0.2400 0.3530 0.3530 17,300
Sep 11, 2024 0.3250 0.3500 0.3000 0.3300 0.3300 10,800
Sep 10, 2024 0.3600 0.4080 0.2660 0.3580 0.3580 6,300
Sep 9, 2024 0.3300 0.3750 0.2870 0.3650 0.3650 55,800
Sep 6, 2024 0.3300 0.3960 0.3100 0.3960 0.3960 18,700
Sep 5, 2024 0.3600 0.3600 0.3100 0.3300 0.3300 27,400
Sep 4, 2024 0.5100 0.5640 0.3000 0.3590 0.3590 186,200
Sep 3, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 12,100
Aug 30, 2024 0.6000 0.6300 0.5150 0.6100 0.6100 6,300
Aug 29, 2024 0.6100 0.6400 0.5500 0.6000 0.6000 54,500
Aug 28, 2024 0.5700 0.6670 0.5700 0.6010 0.6010 18,100
Aug 27, 2024 0.7350 0.7350 0.5250 0.5900 0.5900 37,700
Aug 26, 2024 0.7400 0.7400 0.6710 0.7350 0.7350 49,700
Aug 23, 2024 0.6520 0.7400 0.6520 0.7300 0.7300 24,500
Aug 22, 2024 0.6510 0.7400 0.6510 0.6630 0.6630 14,000
Aug 21, 2024 0.7740 0.7830 0.6340 0.7000 0.7000 77,800
Aug 20, 2024 0.7200 0.8100 0.7200 0.7820 0.7820 22,100
Aug 19, 2024 0.7050 0.8700 0.7050 0.7400 0.7400 13,000
Aug 16, 2024 0.9000 0.9000 0.7600 0.8100 0.8100 24,100
Aug 15, 2024 0.7910 0.8100 0.7300 0.7800 0.7800 55,700
Aug 14, 2024 0.7060 0.7910 0.7060 0.7900 0.7900 16,100
Aug 13, 2024 0.7770 0.7780 0.6900 0.7310 0.7310 24,000
Aug 12, 2024 0.7770 0.8440 0.7770 0.7770 0.7770 5,700
Aug 9, 2024 0.7770 0.7770 0.7000 0.7770 0.7770 15,800
Aug 8, 2024 0.7500 0.7770 0.7500 0.7690 0.7690 5,500
Aug 7, 2024 0.7600 0.7700 0.7000 0.7400 0.7400 17,800
Aug 6, 2024 0.7500 0.8700 0.6640 0.7400 0.7400 59,800
Aug 5, 2024 0.7400 0.8080 0.6950 0.7500 0.7500 46,200
Aug 2, 2024 0.9100 0.9100 0.8000 0.8200 0.8200 40,100
Aug 1, 2024 0.9650 0.9660 0.8690 0.9100 0.9100 50,700
Jul 31, 2024 0.8500 0.9200 0.8300 0.9040 0.9040 114,000
Jul 30, 2024 0.7700 0.8300 0.7300 0.8300 0.8300 47,500
Jul 29, 2024 0.7500 0.8200 0.7500 0.8200 0.8200 9,900
Jul 26, 2024 0.8200 0.8200 0.7100 0.7600 0.7600 40,700
Jul 25, 2024 0.8330 0.8700 0.7830 0.8200 0.8200 144,500
Jul 24, 2024 0.8700 0.8700 0.8420 0.8510 0.8510 3,300
Jul 23, 2024 0.8220 0.8940 0.8220 0.8700 0.8700 10,500
Jul 22, 2024 0.8200 0.8950 0.8100 0.8950 0.8950 31,300
Jul 19, 2024 0.8500 0.8500 0.8200 0.8500 0.8500 6,900
Jul 18, 2024 0.8400 0.8500 0.8400 0.8400 0.8400 26,000
Jul 17, 2024 0.9200 0.9200 0.8000 0.8400 0.8400 40,200
Jul 16, 2024 0.8400 0.9200 0.8400 0.9000 0.9000 24,200
Jul 15, 2024 1.0200 1.0200 0.8300 0.8400 0.8400 73,200
Jul 12, 2024 0.7550 1.0300 0.7550 1.0200 1.0200 58,100
Jul 11, 2024 0.8330 0.8900 0.8110 0.8420 0.8420 20,000
Jul 10, 2024 0.8300 0.9200 0.8100 0.8550 0.8550 50,200
Jul 9, 2024 0.8000 0.9000 0.8000 0.8500 0.8500 20,300
Jul 8, 2024 0.8600 0.9050 0.8300 0.9000 0.9000 25,300
Jul 5, 2024 0.9200 0.9500 0.8000 0.8500 0.8500 47,500
Jul 3, 2024 0.9100 0.9370 0.8700 0.9100 0.9100 5,600
Jul 2, 2024 0.8900 0.9600 0.8480 0.9600 0.9600 4,600
Jul 1, 2024 0.8900 0.8900 0.8360 0.8900 0.8900 3,500
Jun 28, 2024 0.7750 0.9460 0.7750 0.8600 0.8600 69,200
Jun 27, 2024 0.9050 0.9500 0.8550 0.8640 0.8640 27,300
Jun 26, 2024 0.9000 0.9200 0.8800 0.8800 0.8800 33,500
Jun 25, 2024 0.8700 0.9300 0.8700 0.9300 0.9300 22,700
Jun 24, 2024 1.0500 1.0500 0.8600 0.8700 0.8700 163,500
Jun 21, 2024 0.8500 1.1000 0.8000 0.9000 0.9000 149,000
Jun 20, 2024 0.7090 0.9350 0.7090 0.8500 0.8500 64,800
Jun 18, 2024 0.8920 0.9000 0.7350 0.7400 0.7400 44,100
Jun 17, 2024 0.8550 0.9450 0.7600 0.9450 0.9450 64,400
Jun 14, 2024 0.9740 0.9740 0.8600 0.9400 0.9400 16,600
Jun 13, 2024 0.9900 1.0000 0.9380 0.9500 0.9500 26,000
Jun 12, 2024 0.9300 1.0000 0.9300 0.9600 0.9600 48,300
Jun 11, 2024 1.0100 1.0700 0.8400 0.9500 0.9500 181,900
Jun 10, 2024 1.0300 1.1150 1.0000 1.0000 1.0000 115,600
Jun 7, 2024 1.0200 1.0730 1.0000 1.0200 1.0200 43,300
Jun 6, 2024 1.0100 1.0600 0.9800 0.9900 0.9900 78,500
Jun 5, 2024 0.8800 1.0900 0.8560 0.9600 0.9600 38,300
Jun 4, 2024 0.9750 1.0500 0.8900 0.9000 0.9000 47,700
Jun 3, 2024 0.9000 0.9800 0.8500 0.9750 0.9750 24,200
May 31, 2024 0.8730 0.8750 0.8500 0.8500 0.8500 134,600
May 30, 2024 0.8850 0.9000 0.8650 0.8880 0.8880 14,500
May 29, 2024 0.8850 0.9170 0.8650 0.8960 0.8960 14,300
May 28, 2024 0.9600 0.9600 0.8550 0.8750 0.8750 33,100
May 24, 2024 1.0100 1.1100 0.9000 0.9000 0.9000 74,200
May 23, 2024 1.0450 1.0500 0.9880 0.9900 0.9900 12,200
May 22, 2024 1.0350 1.0500 1.0000 1.0500 1.0500 10,900
May 21, 2024 1.0300 1.0300 0.9300 1.0200 1.0200 2,200
May 20, 2024 1.0000 1.0980 0.9010 1.0180 1.0180 18,100
May 17, 2024 1.0900 1.1000 1.0000 1.0000 1.0000 34,100
May 16, 2024 0.9750 1.1600 0.9730 1.1200 1.1200 22,500
May 15, 2024 1.0400 1.0610 0.9100 0.9750 0.9750 103,300
May 14, 2024 1.0600 1.0800 1.0150 1.0500 1.0500 70,700
May 13, 2024 1.1900 1.1990 1.0100 1.1100 1.1100 74,000
May 10, 2024 1.1400 1.1700 1.1000 1.1700 1.1700 26,200
May 9, 2024 1.1200 1.1400 1.1200 1.1200 1.1200 7,300
May 8, 2024 1.2070 1.2100 1.1200 1.1500 1.1500 16,800
May 7, 2024 1.2100 1.2150 1.1500 1.1800 1.1800 36,200
May 6, 2024 1.2300 1.2600 1.1100 1.1700 1.1700 62,400
May 3, 2024 1.2000 1.2500 1.1300 1.2300 1.2300 66,300
May 2, 2024 1.1100 1.2400 1.0200 1.1200 1.1200 149,200
May 1, 2024 1.2000 1.2300 1.0860 1.1000 1.1000 56,700
Apr 30, 2024 1.1900 1.2800 1.1200 1.2000 1.2000 99,900
Apr 29, 2024 0.9420 1.2300 0.9420 1.1500 1.1500 190,000
Apr 26, 2024 0.9150 0.9800 0.9000 0.9300 0.9300 51,400
Apr 25, 2024 0.9000 1.0000 0.9000 0.9200 0.9200 57,300
Apr 24, 2024 1.3000 1.3700 0.8640 0.8800 0.8800 173,500
Apr 23, 2024 0.8600 1.5000 0.8600 1.2600 1.2600 158,800
Apr 22, 2024 0.8600 0.8990 0.8500 0.8500 0.8500 40,700
Apr 19, 2024 0.9040 0.9900 0.8500 0.8990 0.8990 30,800
Apr 18, 2024 1.1000 1.1000 0.9000 0.9300 0.9300 49,800
Apr 17, 2024 1.0000 1.0400 0.9400 1.0060 1.0060 98,100
Apr 16, 2024 0.8100 1.0400 0.8100 0.9500 0.9500 33,300
Apr 15, 2024 0.9470 0.9470 0.8100 0.8650 0.8650 26,800
Apr 12, 2024 0.9000 0.9310 0.9000 0.9310 0.9310 4,500
Apr 11, 2024 0.9700 0.9700 0.8580 0.9650 0.9650 4,900
Apr 10, 2024 0.9100 0.9700 0.9100 0.9300 0.9300 8,300
Apr 9, 2024 0.9250 0.9800 0.8500 0.9200 0.9200 39,400
Apr 8, 2024 0.8900 0.9100 0.8640 0.8640 0.8640 5,500
Apr 5, 2024 0.9470 0.9470 0.8740 0.9000 0.9000 3,100
Apr 4, 2024 0.9550 0.9550 0.9300 0.9300 0.9300 600
Apr 3, 2024 0.9870 0.9870 0.7600 0.9400 0.9400 8,700
Apr 2, 2024 0.9150 0.9150 0.8100 0.9010 0.9010 9,700
Apr 1, 2024 0.8000 1.0000 0.8000 0.9420 0.9420 7,600
Mar 28, 2024 0.8500 1.0050 0.8000 0.9900 0.9900 25,800
Mar 27, 2024 0.9500 1.0100 0.8500 1.0100 1.0100 25,100
Mar 26, 2024 1.1000 1.1000 0.9790 1.0000 1.0000 11,200
Mar 25, 2024 1.1800 1.1900 1.0400 1.1050 1.1050 28,300
Mar 22, 2024 1.1900 1.2100 1.1700 1.1900 1.1900 9,400
Mar 21, 2024 1.2700 1.3500 1.1600 1.1790 1.1790 21,900
Mar 20, 2024 1.2400 1.3000 1.1100 1.1500 1.1500 42,400
Mar 19, 2024 1.1900 1.2700 1.0380 1.2400 1.2400 18,300
Mar 18, 2024 1.2200 1.2600 1.0400 1.0600 1.0600 62,000
Mar 15, 2024 1.2400 1.9800 1.1100 1.1750 1.1750 56,500
Mar 14, 2024 0.9000 1.0600 0.9000 1.0600 1.0600 28,600
Mar 13, 2024 1.2300 1.2570 0.8500 1.0500 1.0500 49,800
Mar 12, 2024 1.1800 1.2800 1.1800 1.2000 1.2000 18,900
Mar 11, 2024 1.0200 1.3600 0.9200 1.1800 1.1800 53,300
Mar 8, 2024 0.9900 1.0200 0.8510 0.9500 0.9500 46,900
Mar 7, 2024 1.1800 1.1800 0.8260 0.9800 0.9800 101,400
Mar 6, 2024 1.1800 1.2200 0.9200 1.1800 1.1800 68,100
Mar 5, 2024 1.5200 1.6900 1.0800 1.2300 1.2300 150,200
Mar 4, 2024 1.0000 1.5100 1.0000 1.4800 1.4800 166,700
Mar 1, 2024 0.9000 1.0000 0.6110 1.0000 1.0000 28,100
Feb 29, 2024 0.8500 0.9200 0.8500 0.9000 0.9000 13,400
Feb 28, 2024 0.9500 0.9800 0.9000 0.9000 0.9000 20,500
Feb 27, 2024 0.7300 1.0000 0.7300 0.9000 0.9000 44,700
Feb 26, 2024 0.5170 0.7900 0.5100 0.7400 0.7400 24,100
Feb 23, 2024 0.5000 0.5170 0.5000 0.5170 0.5170 10,000
Feb 22, 2024 0.5100 0.5200 0.5000 0.5070 0.5070 23,900
Feb 21, 2024 0.5100 0.5100 0.4380 0.4750 0.4750 29,800
Feb 20, 2024 0.4600 0.5100 0.2100 0.5100 0.5100 54,400
Feb 16, 2024 0.6360 0.6360 0.4130 0.5100 0.5100 7,800
Feb 15, 2024 1.0000 1.0000 0.7400 0.7400 0.7400 4,400
Feb 14, 2024 0.9740 1.0000 0.5100 0.5800 0.5800 91,900
Feb 13, 2024 0.5100 1.0000 0.4800 1.0000 1.0000 76,900
Feb 12, 2024 0.4200 0.5800 0.2500 0.4890 0.4890 39,800
Feb 9, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 8, 2024 0.2630 0.4100 0.2630 0.4100 0.4100 2,700
Feb 7, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 300
Feb 6, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 5, 2024 0.2530 0.4400 0.2530 0.4200 0.4200 900
Feb 2, 2024 0.2800 0.4200 0.2800 0.4200 0.4200 4,200
Feb 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 100
Jan 30, 2024 0.4000 0.4800 0.4000 0.4800 0.4800 3,500
Jan 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 26, 2024 0.3560 0.4000 0.3560 0.4000 0.4000 5,200
Jan 25, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jan 24, 2024 0.2520 0.5200 0.2520 0.5200 0.5200 5,100
Jan 23, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jan 22, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jan 19, 2024 0.5900 0.5900 0.2500 0.5900 0.5900 6,300
Jan 18, 2024 0.4020 0.4750 0.4020 0.4750 0.4750 1,000
Jan 17, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jan 16, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 200
Jan 12, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 11, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 500
Jan 10, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 100
Jan 9, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 8, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jan 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 100
Jan 4, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 100
Jan 3, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jan 2, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 29, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 28, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 27, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 26, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 22, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 21, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 20, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 19, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 18, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Dec 15, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 200
Dec 14, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 13, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 12, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 11, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Dec 8, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 500
Dec 7, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Dec 6, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Dec 5, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 1,000
Dec 4, 2023 0.4800 0.7000 0.3100 0.7000 0.7000 42,700
Dec 1, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 200
Nov 30, 2023 0.7300 0.7900 0.7300 0.7900 0.7900 1,200
Nov 29, 2023 0.7000 0.8500 0.4800 0.8000 0.8000 29,500
Nov 28, 2023 0.7000 0.7000 0.4500 0.4500 0.4500 5,000
Nov 27, 2023 0.8000 0.9500 0.4500 0.8000 0.8000 22,600
Nov 24, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 22, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 21, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Nov 20, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 3,500
Nov 17, 2023 0.5100 0.9000 0.2600 0.8000 0.8000 37,400
Nov 16, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 15, 2023 0.3800 0.9800 0.3800 0.9800 0.9800 1,000
Nov 14, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 13, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 10, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 9, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 100
Nov 8, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 1,000
Nov 7, 2023 0.6400 1.0000 0.6300 1.0000 1.0000 8,700
Nov 6, 2023 0.9900 1.0000 0.9900 1.0000 1.0000 800

Related Tickers