OTC Markets OTCQB - Delayed Quote USD

Avant Technologies Inc. (AVAI)

0.4800

-0.0200

(-4.00%)

At close: 3:21:46 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	0.5100	0.5100	0.4550	0.4800	0.4800	34,523
May 9, 2025	0.4620	0.5000	0.4400	0.4950	0.4950	24,900
May 8, 2025	0.5150	0.5500	0.4320	0.5100	0.5100	60,400
May 7, 2025	0.4650	0.5390	0.4200	0.5150	0.5150	58,500
May 6, 2025	0.4800	0.4800	0.4400	0.4600	0.4600	27,700
May 5, 2025	0.4100	0.4800	0.3900	0.4800	0.4800	121,900
May 2, 2025	0.4100	0.4100	0.3610	0.4000	0.4000	31,700
May 1, 2025	0.3800	0.4280	0.3600	0.4100	0.4100	69,800
Apr 30, 2025	0.4700	0.4700	0.3510	0.4100	0.4100	29,500
Apr 29, 2025	0.4560	0.4700	0.3500	0.4700	0.4700	58,200
Apr 28, 2025	0.4080	0.4220	0.3510	0.4000	0.4000	12,300
Apr 25, 2025	0.4000	0.4670	0.3500	0.4220	0.4220	48,000
Apr 24, 2025	0.3200	0.4000	0.3200	0.3800	0.3800	13,900
Apr 23, 2025	0.3800	0.3970	0.3440	0.3600	0.3600	31,300
Apr 22, 2025	0.3790	0.3790	0.3350	0.3700	0.3700	23,000
Apr 21, 2025	0.3640	0.3970	0.3640	0.3780	0.3780	30,100
Apr 17, 2025	0.4300	0.4300	0.3500	0.3700	0.3700	76,400
Apr 16, 2025	0.3700	0.5000	0.3700	0.4000	0.4000	124,400
Apr 15, 2025	0.3840	0.4400	0.3500	0.3870	0.3870	113,500
Apr 14, 2025	0.4160	0.4750	0.4020	0.4020	0.4020	19,300
Apr 11, 2025	0.4600	0.5010	0.4160	0.4510	0.4510	65,900
Apr 10, 2025	0.4130	0.4600	0.4130	0.4600	0.4600	12,300
Apr 9, 2025	0.4600	0.5000	0.3770	0.5000	0.5000	34,200
Apr 8, 2025	0.4490	0.5020	0.4100	0.4680	0.4680	73,100
Apr 7, 2025	0.4000	0.4490	0.3300	0.4490	0.4490	21,900
Apr 4, 2025	0.3770	0.4100	0.3300	0.4100	0.4100	33,000
Apr 3, 2025	0.4900	0.4900	0.3400	0.4070	0.4070	175,200
Apr 2, 2025	0.3700	0.5000	0.3600	0.4650	0.4650	94,900
Apr 1, 2025	0.4800	0.4800	0.3510	0.3700	0.3700	47,700
Mar 31, 2025	0.4700	0.4900	0.3870	0.4800	0.4800	1,500
Mar 28, 2025	0.4980	0.4980	0.4020	0.4900	0.4900	3,700
Mar 27, 2025	0.4980	0.4980	0.4980	0.4980	0.4980	-
Mar 26, 2025	0.4900	0.4980	0.3900	0.4980	0.4980	15,800
Mar 25, 2025	0.5000	0.5000	0.4800	0.5000	0.5000	27,100
Mar 24, 2025	0.5090	0.5090	0.4510	0.4900	0.4900	14,300
Mar 21, 2025	0.3820	0.5100	0.3810	0.5100	0.5100	26,300
Mar 20, 2025	0.5000	0.5000	0.3620	0.4800	0.4800	42,000
Mar 19, 2025	0.5200	0.5450	0.4200	0.5000	0.5000	17,000
Mar 18, 2025	0.5200	0.5200	0.4710	0.4710	0.4710	11,100
Mar 17, 2025	0.4800	0.5200	0.4800	0.5200	0.5200	57,100
Mar 14, 2025	0.3700	0.5000	0.3620	0.4800	0.4800	63,200
Mar 13, 2025	0.5300	0.5300	0.3150	0.3620	0.3620	73,400
Mar 12, 2025	0.5000	0.5400	0.5000	0.5000	0.5000	45,800
Mar 11, 2025	0.3770	0.5400	0.2720	0.4600	0.4600	88,100
Mar 10, 2025	0.3000	0.3540	0.3000	0.3540	0.3540	19,500
Mar 7, 2025	0.2350	0.3220	0.2300	0.3000	0.3000	66,300
Mar 6, 2025	0.2800	0.2800	0.2190	0.2290	0.2290	112,100
Mar 5, 2025	0.2550	0.2550	0.2290	0.2290	0.2290	71,700
Mar 4, 2025	0.2800	0.2850	0.2490	0.2520	0.2520	81,300
Mar 3, 2025	0.3600	0.3800	0.2700	0.2850	0.2850	354,800
Feb 28, 2025	0.3900	0.4300	0.3360	0.3780	0.3780	80,500
Feb 27, 2025	0.4800	0.4800	0.4100	0.4210	0.4210	24,900
Feb 26, 2025	0.4200	0.4800	0.3900	0.4800	0.4800	123,800
Feb 25, 2025	0.5110	0.5850	0.4200	0.4200	0.4200	121,700
Feb 24, 2025	0.5670	0.5940	0.5110	0.5110	0.5110	62,600
Feb 21, 2025	0.5500	0.6290	0.5500	0.5500	0.5500	68,600
Feb 20, 2025	0.6300	0.6400	0.5500	0.5500	0.5500	96,100
Feb 19, 2025	0.6400	0.6500	0.5690	0.6200	0.6200	131,800
Feb 18, 2025	0.6370	0.6980	0.6300	0.6400	0.6400	57,100
Feb 14, 2025	0.6250	0.7700	0.6000	0.6100	0.6100	174,600
Feb 13, 2025	0.6150	0.6800	0.5990	0.6300	0.6300	156,800
Feb 12, 2025	0.6500	0.7200	0.5850	0.5920	0.5920	300,200
Feb 11, 2025	0.6700	0.7600	0.6700	0.7200	0.7200	321,200
Feb 10, 2025	0.7200	0.7390	0.5510	0.6350	0.6350	114,700
Feb 7, 2025	0.5900	0.7000	0.5880	0.7000	0.7000	85,300
Feb 6, 2025	0.6180	0.6370	0.5980	0.6120	0.6120	30,300
Feb 5, 2025	0.6100	0.7000	0.6020	0.6300	0.6300	92,200
Feb 4, 2025	0.5270	0.6500	0.5270	0.6100	0.6100	71,800
Feb 3, 2025	0.6010	0.6100	0.6010	0.6010	0.6010	3,500
Jan 31, 2025	0.6800	0.7000	0.6100	0.6190	0.6190	61,900
Jan 30, 2025	0.6500	0.6800	0.5500	0.6300	0.6300	101,100
Jan 29, 2025	0.5500	0.7500	0.5200	0.6300	0.6300	119,100
Jan 28, 2025	0.6120	0.7500	0.6000	0.6000	0.6000	46,800
Jan 27, 2025	0.7000	0.7200	0.6230	0.6230	0.6230	44,700
Jan 24, 2025	0.7280	0.8400	0.6500	0.7000	0.7000	131,800
Jan 23, 2025	0.6130	0.8300	0.6000	0.7390	0.7390	211,600
Jan 22, 2025	0.6100	0.6490	0.5030	0.6130	0.6130	94,700
Jan 21, 2025	0.6000	0.6100	0.4810	0.6100	0.6100	54,800
Jan 17, 2025	0.4700	0.5600	0.4000	0.5600	0.5600	118,500
Jan 16, 2025	0.4800	0.4800	0.4650	0.4650	0.4650	8,800
Jan 15, 2025	0.5000	0.5000	0.4500	0.4500	0.4500	36,600
Jan 14, 2025	0.4650	0.5000	0.4650	0.4830	0.4830	10,200
Jan 13, 2025	0.5500	0.5720	0.4500	0.5000	0.5000	25,600
Jan 10, 2025	0.4520	0.6100	0.4520	0.5100	0.5100	25,800
Jan 8, 2025	0.4700	0.6100	0.4700	0.5460	0.5460	30,300
Jan 7, 2025	0.5250	0.5300	0.4500	0.4510	0.4510	31,500
Jan 6, 2025	0.5200	0.5200	0.4390	0.5020	0.5020	37,900
Jan 3, 2025	0.4600	0.5350	0.4300	0.4860	0.4860	34,700
Jan 2, 2025	0.4520	0.5000	0.4410	0.4850	0.4850	13,700
Dec 31, 2024	0.5700	0.5700	0.5000	0.5160	0.5160	32,200
Dec 30, 2024	0.6200	0.6200	0.5500	0.5880	0.5880	21,700
Dec 27, 2024	0.5200	0.6000	0.4600	0.6000	0.6000	38,400
Dec 26, 2024	0.4960	0.6000	0.4800	0.5300	0.5300	5,500
Dec 24, 2024	0.5750	0.6000	0.5000	0.5400	0.5400	11,400
Dec 23, 2024	0.6160	0.6160	0.4620	0.4620	0.4620	22,900
Dec 20, 2024	0.5500	0.6450	0.5500	0.5600	0.5600	34,400
Dec 19, 2024	0.6500	0.6500	0.5500	0.5500	0.5500	15,200
Dec 18, 2024	0.6400	0.6400	0.5500	0.5750	0.5750	32,700
Dec 17, 2024	0.6300	0.6300	0.5500	0.5900	0.5900	40,700
Dec 16, 2024	0.5550	0.6150	0.4340	0.5990	0.5990	85,200
Dec 13, 2024	0.6000	0.6000	0.5200	0.5400	0.5400	45,300
Dec 12, 2024	0.5130	0.7000	0.4960	0.6500	0.6500	73,600
Dec 11, 2024	0.5790	0.5800	0.4800	0.4800	0.4800	12,700
Dec 10, 2024	0.6500	0.6650	0.6100	0.6100	0.6100	30,100
Dec 9, 2024	0.6200	0.6700	0.6000	0.6450	0.6450	39,500
Dec 6, 2024	0.5500	0.6500	0.4810	0.6440	0.6440	127,300
Dec 5, 2024	0.6450	0.6480	0.4300	0.5300	0.5300	89,300
Dec 4, 2024	0.4900	0.6440	0.4010	0.5500	0.5500	187,800
Dec 3, 2024	0.4200	0.4830	0.4010	0.4020	0.4020	2,300
Dec 2, 2024	0.4280	0.4950	0.4280	0.4830	0.4830	4,500
Nov 29, 2024	0.5000	0.5000	0.4200	0.4200	0.4200	7,900
Nov 27, 2024	0.4000	0.4510	0.3800	0.4500	0.4500	12,100
Nov 26, 2024	0.3960	0.5250	0.3800	0.4000	0.4000	44,700
Nov 25, 2024	0.4400	0.5600	0.4030	0.4220	0.4220	50,900
Nov 22, 2024	0.5300	0.5300	0.4650	0.5000	0.5000	9,500
Nov 21, 2024	0.5200	0.5600	0.4510	0.5300	0.5300	35,500
Nov 20, 2024	0.3900	0.5300	0.3900	0.5200	0.5200	49,900
Nov 19, 2024	0.5400	0.5400	0.4150	0.5000	0.5000	10,300
Nov 18, 2024	0.5100	0.5400	0.3660	0.5400	0.5400	13,800
Nov 15, 2024	0.4930	0.5100	0.3640	0.5100	0.5100	22,400
Nov 14, 2024	0.6150	0.6150	0.3640	0.5400	0.5400	32,600
Nov 13, 2024	0.5100	0.6000	0.4000	0.5000	0.5000	126,400
Nov 12, 2024	0.3000	0.4110	0.2500	0.4110	0.4110	115,600
Nov 11, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	48,000
Nov 8, 2024	0.2700	0.2800	0.2700	0.2750	0.2750	10,200
Nov 7, 2024	0.3300	0.3300	0.2600	0.2800	0.2800	74,900
Nov 6, 2024	0.3600	0.3600	0.3010	0.3280	0.3280	7,300
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

E65.F ARway Corporation

0.0160

+77.78%

BWLKF Boardwalktech Software Corp.

0.0800

-13.98%

INXSF Intouch Insight Ltd.

0.3600

+13.56%

MAPPF ProStar Holdings Inc.

0.0943

-10.19%

INXDF The INX Digital Company, Inc.

0.0982

-9.49%

ARWY.CN ARway Corporation

0.0350

0.00%

ARWYF ARway Corporation

0.0250

+4.39%

TGGLF Toggle3D.ai Inc.

0.0180

-19.64%

MVY.V Moovly Media Inc.

0.0100

0.00%

ONEI OneMeta Inc.

0.2220

+0.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Avant Technologies Inc. (AVAI)

Related Tickers