Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
61,001.02
+170.72(+0.28%)
CMC Crypto 200
1,262.39
-95.62(-7.04%)

Avant Technologies Inc. (AVAI)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

1.1700

+0.0500

(+4.46%)

At close: 03:56PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	1.1400	1.1700	1.1000	1.1700	1.1700	26,200
09 May 2024	1.1200	1.1400	1.1200	1.1200	1.1200	7,300
08 May 2024	1.2070	1.2100	1.1200	1.1500	1.1500	16,800
07 May 2024	1.2100	1.2150	1.1500	1.1800	1.1800	36,200
06 May 2024	1.2300	1.2600	1.1100	1.1700	1.1700	62,400
03 May 2024	1.2000	1.2500	1.1300	1.2300	1.2300	66,300
02 May 2024	1.1100	1.2400	1.0200	1.1200	1.1200	149,200
01 May 2024	1.2000	1.2300	1.0860	1.1000	1.1000	56,700
30 Apr 2024	1.1900	1.2800	1.1200	1.2000	1.2000	99,900
29 Apr 2024	0.9420	1.2300	0.9420	1.1500	1.1500	190,000
26 Apr 2024	0.9150	0.9800	0.9000	0.9300	0.9300	51,400
25 Apr 2024	0.9000	1.0000	0.9000	0.9200	0.9200	57,300
24 Apr 2024	1.3000	1.3700	0.8640	0.8800	0.8800	173,500
23 Apr 2024	0.8600	1.5000	0.8600	1.2600	1.2600	158,800
22 Apr 2024	0.8600	0.8990	0.8500	0.8500	0.8500	40,700
19 Apr 2024	0.9040	0.9900	0.8500	0.8990	0.8990	30,800
18 Apr 2024	1.1000	1.1000	0.9000	0.9300	0.9300	49,800
17 Apr 2024	1.0000	1.0400	0.9400	1.0060	1.0060	98,100
16 Apr 2024	0.8100	1.0400	0.8100	0.9500	0.9500	33,300
15 Apr 2024	0.9470	0.9470	0.8100	0.8650	0.8650	26,800
12 Apr 2024	0.9000	0.9310	0.9000	0.9310	0.9310	4,500
11 Apr 2024	0.9700	0.9700	0.8580	0.9650	0.9650	4,900
10 Apr 2024	0.9100	0.9700	0.9100	0.9300	0.9300	8,300
09 Apr 2024	0.9250	0.9800	0.8500	0.9200	0.9200	39,400
08 Apr 2024	0.8900	0.9100	0.8640	0.8640	0.8640	5,500
05 Apr 2024	0.9470	0.9470	0.8740	0.9000	0.9000	3,100
04 Apr 2024	0.9550	0.9550	0.9300	0.9300	0.9300	600
03 Apr 2024	0.9870	0.9870	0.7600	0.9400	0.9400	8,700
02 Apr 2024	0.9150	0.9150	0.8100	0.9010	0.9010	9,700
01 Apr 2024	0.8000	1.0000	0.8000	0.9420	0.9420	7,600
28 Mar 2024	0.8500	1.0050	0.8000	0.9900	0.9900	25,800
27 Mar 2024	0.9500	1.0100	0.8500	1.0100	1.0100	25,100
26 Mar 2024	1.1000	1.1000	0.9790	1.0000	1.0000	11,200
25 Mar 2024	1.1800	1.1900	1.0400	1.1050	1.1050	28,300
22 Mar 2024	1.1900	1.2100	1.1700	1.1900	1.1900	9,400
21 Mar 2024	1.2700	1.3500	1.1600	1.1790	1.1790	21,900
20 Mar 2024	1.2400	1.3000	1.1100	1.1500	1.1500	42,400
19 Mar 2024	1.1900	1.2700	1.0380	1.2400	1.2400	18,300
18 Mar 2024	1.2200	1.2600	1.0400	1.0600	1.0600	62,000
15 Mar 2024	1.2400	1.9800	1.1100	1.1750	1.1750	56,500
14 Mar 2024	0.9000	1.0600	0.9000	1.0600	1.0600	28,600
13 Mar 2024	1.2300	1.2570	0.8500	1.0500	1.0500	49,800
12 Mar 2024	1.1800	1.2800	1.1800	1.2000	1.2000	18,900
11 Mar 2024	1.0200	1.3600	0.9200	1.1800	1.1800	53,300
08 Mar 2024	0.9900	1.0200	0.8510	0.9500	0.9500	46,900
07 Mar 2024	1.1800	1.1800	0.8260	0.9800	0.9800	101,400
06 Mar 2024	1.1800	1.2200	0.9200	1.1800	1.1800	68,100
05 Mar 2024	1.5200	1.6900	1.0800	1.2300	1.2300	150,200
04 Mar 2024	1.0000	1.5100	1.0000	1.4800	1.4800	166,700
01 Mar 2024	0.9000	1.0000	0.6110	1.0000	1.0000	28,100
29 Feb 2024	0.8500	0.9200	0.8500	0.9000	0.9000	13,400
28 Feb 2024	0.9500	0.9800	0.9000	0.9000	0.9000	20,500
27 Feb 2024	0.7300	1.0000	0.7300	0.9000	0.9000	44,700
26 Feb 2024	0.5170	0.7900	0.5100	0.7400	0.7400	24,100
23 Feb 2024	0.5000	0.5170	0.5000	0.5170	0.5170	10,000
22 Feb 2024	0.5100	0.5200	0.5000	0.5070	0.5070	23,900
21 Feb 2024	0.5100	0.5100	0.4380	0.4750	0.4750	29,800
20 Feb 2024	0.4600	0.5100	0.2100	0.5100	0.5100	54,400
16 Feb 2024	0.6360	0.6360	0.4130	0.5100	0.5100	7,800
15 Feb 2024	1.0000	1.0000	0.7400	0.7400	0.7400	4,400
14 Feb 2024	0.9740	1.0000	0.5100	0.5800	0.5800	91,900
13 Feb 2024	0.5100	1.0000	0.4800	1.0000	1.0000	76,900
12 Feb 2024	0.4200	0.5800	0.2500	0.4890	0.4890	39,800
09 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
08 Feb 2024	0.2630	0.4100	0.2630	0.4100	0.4100	2,700
07 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	300
06 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
05 Feb 2024	0.2530	0.4400	0.2530	0.4200	0.4200	900
02 Feb 2024	0.2800	0.4200	0.2800	0.4200	0.4200	4,200
01 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
31 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
30 Jan 2024	0.4000	0.4800	0.4000	0.4800	0.4800	3,500
29 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
26 Jan 2024	0.3560	0.4000	0.3560	0.4000	0.4000	5,200
25 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
24 Jan 2024	0.2520	0.5200	0.2520	0.5200	0.5200	5,100
23 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
22 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
19 Jan 2024	0.5900	0.5900	0.2500	0.5900	0.5900	6,300
18 Jan 2024	0.4020	0.4750	0.4020	0.4750	0.4750	1,000
17 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
16 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	200
12 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
11 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
10 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
09 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
08 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
05 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
04 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
03 Jan 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
02 Jan 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
29 Dec 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
28 Dec 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
27 Dec 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
26 Dec 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
22 Dec 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
21 Dec 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
20 Dec 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
19 Dec 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
18 Dec 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD61,001.02+170.72(+0.28%)

CMC Crypto 2001,262.39-95.62(-7.04%)

Avant Technologies Inc. (AVAI)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
61,001.02
+170.72(+0.28%)

CMC Crypto 200
1,262.39
-95.62(-7.04%)