OTCBB, AVAI End of Day and Historical Stock Data [Avant Technologies Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, AVAI:

29 Aug 2025

LAST: 0.4100	CHANGE: 0.04	OPEN: 0.4102	HIGH: 0.4691	ASK: 0.0000	VOLUME: 38.8K
LAST: 0.4100	CHG(%): 9.17	PREV: 0.4514	LOW: 0.3941	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.4102	0.4691	0.3941	0.4100	38.8K
28 Aug 25	0.4896	0.4896	0.4102	0.4514	50.7K
27 Aug 25	0.4110	0.4597	0.4110	0.4517	110.9K
26 Aug 25	0.4087	0.4097	0.3777	0.4097	38.2K
25 Aug 25	0.3350	0.4090	0.3350	0.3799	94.6K
22 Aug 25	0.3402	0.3900	0.2800	0.3370	359.2K
21 Aug 25	0.4250	0.4270	0.3000	0.3700	297K
20 Aug 25	0.4600	0.4600	0.3977	0.4250	156.7K
19 Aug 25	0.4564	0.4800	0.4200	0.4600	59K
18 Aug 25	0.4602	0.4899	0.4400	0.4795	94.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.42
MA10:	0.42
MA20:	0.47
MA50:	0.54
MA100:	0.54
MA200:	0.53
STO9:	47.84
STO14:	35.98
RSI14:	33.17
WPR14:	-63.93
MTM14:	-0.13
ROC14:	-0.24
ATR:	0.06
Week High:	0.49
Week Low:	0.28
Month High:	0.61
Month Low:	0.28
Year High:	0.84
Year Low:	0.22
Volatility:	4.75