Avantis Historical Data

AVNT Page 11
Download
Date Close Price change Market cap Trading volume
Jul 1, 4 PM $ 0.0909
+0.21%
$ 29.86 million $ 8.66 million
Jul 1, 3 PM $ 0.0907
-0.01%
$ 29.8 million $ 8.55 million
Jul 1, 2 PM $ 0.0907
+0.58%
$ 29.8 million $ 8.55 million
Jul 1, 1 PM $ 0.0902
+2.02%
$ 29.63 million $ 8.28 million
Jul 1, 12 PM $ 0.0884
-0.85%
$ 29.04 million $ 8.27 million
Jul 1, 11 AM $ 0.0892
+0.68%
$ 29.29 million $ 8.49 million
Jul 1, 10 AM $ 0.0886
-0.46%
$ 29.09 million $ 8.38 million
Jul 1, 9 AM $ 0.089
-0.24%
$ 29.23 million $ 8.43 million
Jul 1, 8 AM $ 0.0892
-0.07%
$ 29.3 million $ 8.34 million
Jul 1, 7 AM $ 0.0892
+0.33%
$ 29.32 million $ 8.77 million
Jul 1, 6 AM $ 0.089
-1.29%
$ 29.22 million $ 8.65 million
Jul 1, 5 AM $ 0.0901
-0.48%
$ 29.6 million $ 8.19 million
Jul 1, 4 AM $ 0.0906
+0.08%
$ 29.75 million $ 8.21 million
Jul 1, 3 AM $ 0.0905
+0.67%
$ 29.72 million $ 8.25 million
Jul 1, 2 AM $ 0.0899
+0.69%
$ 29.52 million $ 8.24 million
Jul 1, 1 AM $ 0.0893
+0.44%
$ 29.32 million $ 8.11 million
Jul 1, 12 AM $ 0.0889
-0.53%
$ 29.19 million $ 7.66 million
Jun 30, 11 PM $ 0.0893
-0.01%
$ 29.35 million $ 7.67 million
Jun 30, 10 PM $ 0.0894
-0.26%
$ 29.35 million $ 7.62 million
Jun 30, 9 PM $ 0.0896
-0.34%
$ 29.43 million $ 7.46 million
Jun 30, 8 PM $ 0.0899
-1.30%
$ 29.52 million $ 7.35 million
Jun 30, 7 PM $ 0.0911
+0.35%
$ 29.91 million $ 7.24 million
Jun 30, 6 PM $ 0.0908
+0.43%
$ 29.81 million $ 6.81 million
Jun 30, 5 PM $ 0.0904
-0.07%
$ 29.68 million $ 6.8 million
Jun 30, 4 PM $ 0.0904
-0.35%
$ 29.7 million $ 6.93 million
Jun 30, 3 PM $ 0.0907
+0.10%
$ 29.8 million $ 6.95 million
Jun 30, 2 PM $ 0.0907
+0.10%
$ 29.78 million $ 6.98 million
Jun 30, 1 PM $ 0.0906
+2.12%
$ 29.75 million $ 7.12 million
Jun 30, 12 PM $ 0.0887
-0.97%
$ 29.13 million $ 7.24 million
Jun 30, 11 AM $ 0.0896
-0.64%
$ 29.42 million $ 7.28 million
Jun 30, 10 AM $ 0.0901
+0.34%
$ 29.61 million $ 7.37 million
Jun 30, 9 AM $ 0.0898
+0.24%
$ 29.51 million $ 7.45 million
Jun 30, 8 AM $ 0.0896
-1.95%
$ 29.44 million $ 7.79 million
Jun 30, 7 AM $ 0.0914
-0.37%
$ 30.03 million $ 7.44 million
Jun 30, 6 AM $ 0.0918
+0.05%
$ 30.14 million $ 7.46 million
Jun 30, 5 AM $ 0.0917
-0.47%
$ 30.12 million $ 7.53 million
Jun 30, 4 AM $ 0.0921
+0.69%
$ 30.26 million $ 7.67 million
Jun 30, 3 AM $ 0.0915
-0.14%
$ 30.06 million $ 7.61 million
Jun 30, 2 AM $ 0.0916
-0.03%
$ 30.1 million $ 7.71 million
Jun 30, 1 AM $ 0.0917
-0.07%
$ 30.11 million $ 8.06 million
Jun 30, 12 AM $ 0.0917
-1.57%
$ 30.13 million $ 8.2 million
Jun 29, 11 PM $ 0.0932
-0.19%
$ 30.61 million $ 8.42 million
Jun 29, 10 PM $ 0.0934
-0.69%
$ 30.67 million $ 8.71 million
Jun 29, 9 PM $ 0.094
+0.15%
$ 30.88 million $ 9.15 million
Jun 29, 8 PM $ 0.0939
-0.35%
$ 30.85 million $ 9.63 million
Jun 29, 7 PM $ 0.0942
-0.01%
$ 30.95 million $ 9.59 million
Jun 29, 6 PM $ 0.0943
-0.14%
$ 30.96 million $ 9.83 million
Jun 29, 5 PM $ 0.0944
+0.99%
$ 31 million $ 9.83 million
Jun 29, 4 PM $ 0.0935
+0.11%
$ 30.7 million $ 9.79 million
Jun 29, 3 PM $ 0.0934
+0.80%
$ 30.66 million $ 9.78 million