Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avant Brands Inc (OP: AVTBF )

0.0535 -0.0049 (-8.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 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 (%)
Apr 29, 2022 0.1838 0.2006 0.1810 0.1900 181,283 +0.01(+5.56%)
Apr 28, 2022 0.1760 0.1900 0.1720 0.1800 207,280 +0.00(+1.98%)
Apr 27, 2022 0.1760 0.1900 0.1750 0.1765 262,662 -0.01(-3.02%)
Apr 26, 2022 0.2119 0.2119 0.1800 0.1820 190,842 -0.01(-5.50%)
Apr 25, 2022 0.1900 0.2009 0.1800 0.1926 187,815 +0.00(+1.37%)
Apr 22, 2022 0.1900 0.2000 0.1890 0.1900 345,014 +0.00(+0.00%)
Apr 21, 2022 0.2025 0.2050 0.1900 0.1900 215,292 -0.01(-7.32%)
Apr 20, 2022 0.2050 0.2081 0.2016 0.2050 201,418 -0.00(-0.05%)
Apr 19, 2022 0.2050 0.2163 0.2050 0.2051 379,625 -0.01(-3.25%)
Apr 18, 2022 0.2300 0.2300 0.2100 0.2120 191,187 -0.01(-3.33%)
Apr 14, 2022 0.2250 0.2500 0.2159 0.2193 255,478 -0.01(-4.65%)
Apr 13, 2022 0.2275 0.2306 0.2100 0.2300 176,187 +0.00(+1.91%)
Apr 12, 2022 0.2480 0.2480 0.2220 0.2257 119,008 -0.01(-3.67%)
Apr 11, 2022 0.2300 0.2480 0.2300 0.2343 319,889 -0.01(-3.78%)
Apr 08, 2022 0.2391 0.2480 0.2300 0.2435 134,894 +0.01(+2.10%)
Apr 07, 2022 0.2480 0.2728 0.2200 0.2385 142,599 +0.01(+3.97%)
Apr 06, 2022 0.2400 0.2400 0.2225 0.2294 127,839 -0.01(-2.30%)
Apr 05, 2022 0.2356 0.2433 0.2201 0.2348 54,540 -0.00(-1.55%)
Apr 04, 2022 0.2354 0.2480 0.2339 0.2385 141,759 -0.01(-2.69%)
Apr 01, 2022 0.2288 0.2490 0.2288 0.2451 143,059 -0.00(-0.57%)
Mar 31, 2022 0.2445 0.2497 0.2357 0.2465 90,845 +0.01(+2.67%)
Mar 30, 2022 0.2451 0.2500 0.2350 0.2401 230,729 -0.00(-0.99%)
Mar 29, 2022 0.2500 0.2520 0.2350 0.2425 169,888 +0.00(+1.04%)
Mar 28, 2022 0.2500 0.2500 0.2256 0.2400 308,190 +0.01(+3.23%)
Mar 25, 2022 0.2239 0.2400 0.2193 0.2325 189,822 +0.01(+3.29%)
Mar 24, 2022 0.2310 0.2350 0.2150 0.2251 214,747 +0.01(+3.73%)
Mar 23, 2022 0.2000 0.2185 0.1970 0.2170 491,471 +0.02(+10.04%)
Mar 22, 2022 0.1760 0.2000 0.1760 0.1972 129,722 +0.00(+2.23%)
Mar 21, 2022 0.2000 0.2000 0.1760 0.1929 110,756 +0.00(+0.05%)
Mar 18, 2022 0.1906 0.1957 0.1800 0.1928 197,617 +0.00(+2.28%)
Mar 17, 2022 0.1890 0.1890 0.1806 0.1885 94,611 -0.00(-0.26%)
Mar 16, 2022 0.1862 0.1890 0.1760 0.1890 236,164 +0.00(+2.16%)
Mar 15, 2022 0.1610 0.1949 0.1610 0.1850 149,080 +0.01(+4.52%)
Mar 14, 2022 0.1900 0.1919 0.1750 0.1770 248,856 -0.01(-5.09%)
Mar 11, 2022 0.1820 0.1906 0.1800 0.1865 89,840 +0.00(+1.52%)
Mar 10, 2022 0.1820 0.1973 0.1820 0.1837 249,847 -0.00(-2.03%)
Mar 09, 2022 0.1765 0.1921 0.1730 0.1875 139,731 +0.00(+1.57%)
Mar 08, 2022 0.1933 0.1933 0.1800 0.1846 218,975 -0.00(-2.33%)
Mar 07, 2022 0.2000 0.2000 0.1866 0.1890 167,998 -0.01(-5.50%)
Mar 04, 2022 0.1968 0.2124 0.1959 0.2000 171,070 -0.01(-3.29%)
Mar 03, 2022 0.2140 0.2140 0.1966 0.2068 179,456 +0.01(+3.30%)
Mar 02, 2022 0.2011 0.2183 0.1962 0.2002 76,808 -0.00(-0.05%)
Mar 01, 2022 0.2210 0.2210 0.1910 0.2003 95,753 -0.01(-3.24%)
Feb 28, 2022 0.1800 0.2479 0.1800 0.2070 176,647 +0.01(+6.21%)
Feb 25, 2022 0.1960 0.1981 0.1870 0.1949 308,909 -0.01(-4.13%)
Feb 24, 2022 0.1900 0.2200 0.1779 0.2033 528,034 +0.00(+0.00%)
Feb 23, 2022 0.2050 0.2159 0.1990 0.2033 245,385 -0.01(-3.74%)
Feb 22, 2022 0.1935 0.2112 0.1902 0.2112 478,050 +0.01(+3.28%)
Feb 18, 2022 0.2045 0 -0.01(-2.62%)
Feb 17, 2022 0.2174 0.2215 0.2040 0.2100 120,330 -0.00(-2.19%)
Feb 16, 2022 0.2129 0.2253 0.2000 0.2147 270,884 +0.00(+2.24%)
Feb 15, 2022 0.2221 0.2321 0.1950 0.2100 435,372 -0.01(-2.33%)
Feb 14, 2022 0.2324 0.2371 0.2142 0.2150 251,473 -0.02(-7.45%)
Feb 11, 2022 0.2205 0.2415 0.2205 0.2323 89,144 +0.00(+0.13%)
Feb 10, 2022 0.2268 0.2372 0.2268 0.2320 232,025 -0.00(-0.30%)
Feb 09, 2022 0.2420 0.2420 0.2140 0.2327 189,780 +0.00(+0.13%)
Feb 08, 2022 0.2398 0.2398 0.2230 0.2324 68,817 -0.01(-3.09%)
Feb 07, 2022 0.2371 0.2530 0.2200 0.2398 369,735 +0.00(+1.61%)
Feb 04, 2022 0.2400 0.2400 0.2200 0.2360 135,333 +0.01(+2.61%)
Feb 03, 2022 0.2379 0.2250 0.2300 301,271 -0.01(-3.52%)
Feb 02, 2022 0.2160 0.2400 0.2160 0.2384 361,985 +0.01(+3.65%)
Feb 01, 2022 0.2358 0.2477 0.2210 0.2300 299,011 +0.01(+4.07%)
Jan 31, 2022 0.2010 0.2216 0.2008 0.2210 281,585 +0.02(+8.12%)
Jan 28, 2022 0.2219 0.2362 0.2000 0.2044 287,408 -0.02(-7.09%)
Jan 27, 2022 0.2420 0.2613 0.2150 0.2200 324,023 -0.01(-5.21%)
Jan 26, 2022 0.2200 0.2569 0.2020 0.2321 493,590 +0.01(+5.50%)
Jan 25, 2022 0.2000 0.2200 0.1800 0.2200 690,672 +0.02(+10.66%)
Jan 24, 2022 0.2000 0.2260 0.1800 0.1988 1,673,870 -0.03(-12.46%)
Jan 21, 2022 0.2596 0.2600 0.2140 0.2271 918,865 -0.02(-9.31%)
Jan 20, 2022 0.2603 0.2736 0.2501 0.2504 180,963 -0.01(-3.80%)
Jan 19, 2022 0.2600 0.2800 0.2555 0.2603 157,785 +0.00(+0.12%)
Jan 18, 2022 0.2700 0.2800 0.2463 0.2600 151,099 -0.01(-2.91%)
Jan 14, 2022 0.2678 0 +0.01(+2.29%)
Jan 13, 2022 0.2765 0.2809 0.2587 0.2618 246,647 +0.00(+0.69%)
Jan 12, 2022 0.2500 0.2700 0.2500 0.2600 182,839 +0.00(+0.50%)
Jan 11, 2022 0.2700 0.2700 0.2500 0.2587 287,238 -0.00(-0.50%)
Jan 10, 2022 0.2470 0.2967 0.2470 0.2600 392,626 -0.01(-3.02%)
Jan 07, 2022 0.2560 0.2836 0.2370 0.2681 384,288 +0.01(+4.81%)
Jan 06, 2022 0.2311 0.2558 0.2100 0.2558 590,852 +0.02(+10.69%)
Jan 05, 2022 0.2410 0.2730 0.2311 0.2311 504,952 -0.04(-13.41%)
Jan 04, 2022 0.2931 0.2931 0.2557 0.2669 347,045 +0.00(+0.23%)
Jan 03, 2022 0.2990 0.2990 0.2570 0.2663 463,897 -0.01(-3.16%)
Dec 31, 2021 0.2283 0.2818 0.2283 0.2750 962,161 +0.04(+17.02%)
Dec 30, 2021 0.2100 0.2900 0.1887 0.2350 1,735,305 +0.04(+19.90%)
Dec 29, 2021 0.1711 0.1997 0.1700 0.1960 1,373,543 +0.01(+3.16%)
Dec 28, 2021 0.2000 0.2100 0.1877 0.1900 639,796 -0.01(-2.56%)
Dec 27, 2021 0.1900 0.2153 0.1900 0.1950 538,641 -0.01(-4.32%)
Dec 23, 2021 0.2100 0.2260 0.1905 0.2038 567,674 +0.00(+0.00%)
Dec 22, 2021 0.1990 0.2100 0.1973 0.2038 234,294 +0.00(+1.65%)
Dec 21, 2021 0.1974 0.2062 0.1806 0.2005 313,129 +0.00(+1.16%)
Dec 20, 2021 0.2090 0.2090 0.1805 0.1982 642,523 +0.00(+1.64%)
Dec 17, 2021 0.2000 0.2065 0.1860 0.1950 448,242 +0.01(+4.84%)
Dec 16, 2021 0.1900 0.2100 0.1803 0.1860 653,011 +0.00(+0.54%)
Dec 15, 2021 0.1800 0.1923 0.1750 0.1850 796,228 -0.00(-1.60%)
Dec 14, 2021 0.2100 0.2100 0.1750 0.1880 824,586 -0.00(-0.37%)
Dec 13, 2021 0.2000 0.2003 0.1799 0.1887 796,008 -0.01(-5.65%)
Dec 10, 2021 0.2000 0.2290 0.2000 0.2000 503,034 -0.01(-4.76%)
Dec 09, 2021 0.2200 0.2283 0.2085 0.2100 257,748 -0.01(-4.85%)
Dec 08, 2021 0.2100 0.2349 0.2100 0.2207 395,338 +0.00(+0.32%)
Dec 07, 2021 0.2264 0.2285 0.2120 0.2200 266,375 +0.00(+1.15%)
Dec 06, 2021 0.2070 0.2213 0.2001 0.2175 722,511 +0.01(+4.32%)
Dec 03, 2021 0.2240 0.2240 0.1929 0.2085 1,145,410 -0.00(-0.71%)
Dec 02, 2021 0.2200 0.2236 0.2000 0.2100 620,595 +0.00(+0.00%)
Dec 01, 2021 0.2287 0.2490 0.2070 0.2100 772,865 -0.01(-4.55%)
Nov 30, 2021 0.2123 0.2310 0.2000 0.2200 835,304 +0.00(+1.15%)
Nov 29, 2021 0.2300 0.2490 0.2100 0.2175 910,184 -0.01(-2.47%)
Nov 26, 2021 0.2162 0.2510 0.2138 0.2230 529,254 -0.00(-1.85%)
Nov 24, 2021 0.2335 0.2500 0.2159 0.2272 586,447 -0.01(-2.99%)
Nov 23, 2021 0.2280 0.2440 0.2150 0.2342 819,078 +0.01(+3.17%)
Nov 22, 2021 0.2351 0.2500 0.2037 0.2270 2,477,827 -0.02(-6.97%)
Nov 19, 2021 0.2610 0.2706 0.2400 0.2440 916,404 -0.02(-6.15%)
Nov 18, 2021 0.2500 0.2600 0.2499 0.2600 419,689 -0.00(-0.69%)
Nov 17, 2021 0.2440 0.2910 0.2440 0.2618 762,005 -0.00(-1.39%)
Nov 16, 2021 0.2713 0.2967 0.2621 0.2655 439,593 -0.01(-4.32%)
Nov 15, 2021 0.2681 0.3000 0.2600 0.2775 1,117,113 +0.02(+7.68%)
Nov 12, 2021 0.2372 0.2700 0.2372 0.2577 1,192,935 +0.01(+2.34%)
Nov 11, 2021 0.2480 0.2595 0.2300 0.2518 633,724 +0.01(+3.49%)
Nov 10, 2021 0.2722 0.2433 1,392,685 -0.03(-9.49%)
Nov 09, 2021 0.2800 0.2850 0.2590 0.2688 667,710 -0.01(-3.31%)
Nov 08, 2021 0.2775 0.2900 0.2490 0.2780 880,651 -0.00(-1.59%)
Nov 05, 2021 0.2880 0.2934 0.2748 0.2825 823,200 -0.01(-3.58%)
Nov 04, 2021 0.2930 0.3000 0.2900 0.2930 334,358 -0.01(-2.33%)
Nov 03, 2021 0.2901 0.3000 0.2682 0.3000 369,136 +0.00(+0.03%)
Nov 02, 2021 0.3042 0.3124 0.2900 0.2999 619,698 -0.01(-2.19%)
Nov 01, 2021 0.3171 0.3257 0.3000 0.3066 455,737 -0.01(-3.86%)
Oct 29, 2021 0.3131 0.3252 0.3020 0.3189 514,515 -0.00(-1.51%)
Oct 28, 2021 0.3054 0.3249 0.3023 0.3238 379,693 +0.01(+3.15%)
Oct 27, 2021 0.3196 0.3209 0.2997 0.3139 744,779 -0.01(-1.78%)
Oct 26, 2021 0.3561 0.3180 0.3196 531,783 -0.00(-0.59%)
Oct 25, 2021 0.3277 0.3500 0.3215 0.3215 587,848 -0.01(-4.32%)
Oct 22, 2021 0.3511 0.3618 0.3299 0.3360 643,709 -0.02(-4.30%)
Oct 21, 2021 0.3589 0.3752 0.3500 0.3511 376,249 -0.01(-2.47%)
Oct 20, 2021 0.3623 0.3683 0.3547 0.3600 289,513 -0.00(-0.69%)
Oct 19, 2021 0.3700 0.3756 0.3600 0.3625 545,552 -0.01(-2.03%)
Oct 18, 2021 0.3800 0.3900 0.3650 0.3700 576,198 -0.03(-6.64%)
Oct 15, 2021 0.4142 0.4320 0.3750 0.3963 544,154 -0.02(-4.67%)
Oct 14, 2021 0.4200 0.4419 0.3830 0.4157 650,810 -0.02(-5.52%)
Oct 13, 2021 0.3646 0.4431 0.3592 0.4400 909,907 +0.05(+14.23%)
Oct 12, 2021 0.3882 0.3882 0.3700 0.3852 147,273 +0.02(+4.11%)
Oct 11, 2021 0.3438 0.4099 0.3438 0.3700 265,695 -0.03(-7.36%)
Oct 08, 2021 0.3750 0.4005 0.3600 0.3994 703,327 +0.03(+7.95%)
Oct 07, 2021 0.3713 0.3875 0.3600 0.3700 241,578 +0.01(+2.41%)
Oct 06, 2021 0.3585 0.3826 0.3585 0.3613 446,048 -0.01(-2.88%)
Oct 05, 2021 0.3914 0.3914 0.3700 0.3720 239,367 -0.01(-2.11%)
Oct 04, 2021 0.3803 0.3988 0.3790 0.3800 351,825 -0.01(-2.56%)
Oct 01, 2021 0.3773 0.4000 0.3773 0.3900 270,045 +0.00(+0.00%)
Sep 30, 2021 0.3828 0.4187 0.3800 0.3900 258,558 +0.00(+0.00%)
Sep 29, 2021 0.3874 0.4000 0.3800 0.3900 287,151 +0.00(+1.04%)
Sep 28, 2021 0.4000 0.4000 0.3800 0.3860 440,336 -0.01(-3.50%)
Sep 27, 2021 0.3950 0.4000 0.3821 0.4000 492,627 -0.00(-0.07%)
Sep 24, 2021 0.4100 0.4311 0.3900 0.4003 368,952 +0.01(+1.86%)
Sep 23, 2021 0.3961 0.4157 0.3811 0.3930 384,830 -0.00(-0.51%)
Sep 22, 2021 0.4083 0.4242 0.3880 0.3950 400,135 -0.02(-4.70%)
Sep 21, 2021 0.3660 0.4145 0.3660 0.4145 310,427 +0.01(+3.62%)
Sep 20, 2021 0.4100 0.4143 0.3690 0.4000 959,922 -0.02(-4.76%)
Sep 17, 2021 0.4150 0.4344 0.4098 0.4200 294,352 -0.01(-1.57%)
Sep 16, 2021 0.4600 0.4640 0.4100 0.4267 816,253 -0.02(-3.68%)
Sep 15, 2021 0.4575 0.4600 0.4301 0.4430 307,425 -0.01(-1.45%)
Sep 14, 2021 0.4500 0.4689 0.4240 0.4495 443,353 -0.01(-1.21%)
Sep 13, 2021 0.4475 0.4794 0.4450 0.4550 229,816 -0.03(-5.41%)
Sep 10, 2021 0.4918 0.4998 0.4786 0.4810 231,035 -0.02(-4.22%)
Sep 09, 2021 0.5023 0.5023 0.4683 0.5022 253,711 +0.01(+1.45%)
Sep 08, 2021 0.4470 0.4950 0.4470 0.4950 437,219 +0.03(+5.41%)
Sep 07, 2021 0.4470 0.4925 0.4470 0.4696 199,800 -0.02(-3.37%)
Sep 03, 2021 0.4591 0.4950 0.4430 0.4860 236,959 +0.02(+3.40%)
Sep 02, 2021 0.4525 0.4850 0.4525 0.4700 311,881 -0.01(-2.08%)
Sep 01, 2021 0.4700 0.4856 0.4700 0.4800 256,925 +0.00(+0.95%)
Aug 31, 2021 0.4876 0.5000 0.4721 0.4755 316,975 -0.02(-4.90%)
Aug 30, 2021 0.4630 0.5100 0.4630 0.5000 174,622 +0.01(+2.15%)
Aug 27, 2021 0.4360 0.5128 0.4360 0.4895 313,860 +0.01(+1.98%)
Aug 26, 2021 0.4555 0.4885 0.4503 0.4800 273,107 +0.01(+2.13%)
Aug 25, 2021 0.4680 0.5045 0.4571 0.4700 226,191 -0.02(-4.08%)
Aug 24, 2021 0.4455 0.4900 0.4455 0.4900 394,406 +0.02(+5.15%)
Aug 23, 2021 0.4625 0.4994 0.4350 0.4660 197,460 +0.01(+1.30%)
Aug 20, 2021 0.4200 0.4849 0.4200 0.4600 282,292 +0.01(+2.22%)
Aug 19, 2021 0.4700 0.4700 0.4351 0.4500 271,621 +0.00(+0.13%)
Aug 18, 2021 0.4565 0.4605 0.4300 0.4494 231,352 +0.00(+0.13%)
Aug 17, 2021 0.4850 0.4910 0.4324 0.4488 431,674 -0.03(-6.19%)
Aug 16, 2021 0.4490 0.4990 0.4400 0.4784 294,052 -0.02(-4.32%)
Aug 13, 2021 0.4750 0.5033 0.4250 0.5000 812,191 +0.06(+13.64%)
Aug 12, 2021 0.4554 0.4594 0.4300 0.4400 428,897 -0.01(-1.85%)
Aug 11, 2021 0.4360 0.4700 0.4230 0.4483 561,682 -0.01(-2.12%)
Aug 10, 2021 0.4450 0.4560 0.4450 0.4580 239,662 -0.00(-0.67%)
Aug 09, 2021 0.4430 0.5000 0.4410 0.4611 335,605 +0.00(+0.22%)
Aug 06, 2021 0.4600 0.4850 0.4540 0.4601 211,567 -0.01(-1.90%)
Aug 05, 2021 0.4130 0.4724 0.4130 0.4690 399,960 +0.02(+4.92%)
Aug 04, 2021 0.4532 0.4700 0.4374 0.4470 684,840 -0.02(-4.49%)
Aug 03, 2021 0.4651 0.5000 0.4500 0.4680 698,305 -0.01(-2.50%)
Aug 02, 2021 0.4400 0.5000 0.4400 0.4800 537,158 -0.00(-0.10%)
Jul 30, 2021 0.4800 0.5000 0.4800 0.4805 446,450 -0.01(-1.98%)
Jul 29, 2021 0.4836 0.5100 0.4835 0.4902 550,022 -0.01(-1.96%)
Jul 28, 2021 0.4800 0.5100 0.4800 0.5000 229,513 +0.01(+2.04%)
Jul 27, 2021 0.5103 0.5300 0.4721 0.4900 513,816 -0.03(-6.40%)
Jul 26, 2021 0.5225 0.5490 0.5050 0.5235 326,957 -0.00(-0.29%)
Jul 23, 2021 0.5501 0.5556 0.5200 0.5250 346,278 -0.02(-3.03%)
Jul 22, 2021 0.5800 0.5800 0.5196 0.5414 526,711 -0.02(-3.03%)
Jul 21, 2021 0.5400 0.5910 0.5000 0.5583 2,464,586 +0.02(+3.89%)
Jul 20, 2021 0.4750 0.5754 0.4000 0.5374 1,516,002 +0.09(+20.20%)
Jul 19, 2021 0.4800 0.4800 0.3850 0.4471 1,607,275 -0.04(-8.36%)
Jul 16, 2021 0.5000 0.5200 0.4696 0.4879 576,364 -0.01(-1.83%)
Jul 15, 2021 0.5000 0.5544 0.4650 0.4970 630,029 -0.03(-4.79%)
Jul 14, 2021 0.6600 0.6600 0.5100 0.5220 422,923 -0.05(-9.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.