Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avante Corp (TSV: XX )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 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 (%)
Jan 30, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 29, 2015 0.3200 0.3500 0.3200 0.3500 10,000 +0.01(+4.48%)
Jan 28, 2015 0.3350 0.3350 0.3350 0.3350 1,200 +0.00(+0.00%)
Jan 26, 2015 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Jan 23, 2015 0.3600 0.3850 0.3450 0.3500 45,811 -0.01(-2.78%)
Jan 22, 2015 0.3600 0.3600 0.3600 0.3600 14,000 +0.00(+0.00%)
Jan 21, 2015 0.3300 0.3900 0.3300 0.3600 57,800 +0.02(+5.88%)
Jan 20, 2015 0.3350 0.3400 0.3150 0.3400 32,570 -0.00(-1.45%)
Jan 19, 2015 0.3350 0.3450 0.3350 0.3450 15,900 +0.02(+7.81%)
Jan 16, 2015 0.3200 0.3200 0.3200 0.3200 15,300 -0.01(-1.54%)
Jan 15, 2015 0.3200 0.3300 0.3100 0.3250 52,962 +0.01(+3.17%)
Jan 14, 2015 0.3300 0.3400 0.3150 0.3150 72,600 -0.02(-4.55%)
Jan 13, 2015 0.3250 0.3300 0.3250 0.3300 65,000 +0.02(+4.76%)
Jan 12, 2015 0.3350 0.3400 0.3150 63,000 -0.03(-7.35%)
Jan 09, 2015 0.3000 0.3450 0.3000 0.3400 196,500 +0.02(+6.25%)
Jan 08, 2015 0.3200 0.3200 0.3200 0.3200 40,000 +0.00(+0.00%)
Jan 07, 2015 0.3100 0.3200 0.3000 0.3200 62,565 +0.01(+3.23%)
Jan 06, 2015 0.3100 0.3100 0.3050 0.3100 67,900 -0.01(-1.59%)
Jan 05, 2015 0.3100 0.3350 0.3100 0.3150 141,500 -0.02(-5.97%)
Jan 02, 2015 0.2800 0.3350 0.2800 0.3350 96,100 +0.05(+19.64%)
Dec 31, 2014 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Dec 30, 2014 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Dec 29, 2014 0.2700 0.2700 0.2700 0.2700 72,700 +0.00(+0.00%)
Dec 24, 2014 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 23, 2014 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+3.70%)
Dec 22, 2014 0.2700 0.2750 0.2700 0.2700 53,500 -0.01(-3.57%)
Dec 18, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 17, 2014 0.2800 0.2800 0.2750 0.2800 53,570 -0.00(-1.75%)
Dec 16, 2014 0.2850 0.2850 0.2850 0.2850 25,000 +0.00(+1.79%)
Dec 15, 2014 0.2800 0.2800 0.2800 0.2800 2,800 +0.00(+0.00%)
Dec 12, 2014 0.2800 0.2800 0.2800 0.2800 34,500 +0.00(+0.00%)
Dec 10, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 09, 2014 0.2750 0.2800 0.2700 0.2800 59,145 +0.00(+0.00%)
Dec 08, 2014 0.2800 0.2850 0.2800 0.2800 100,100 +0.00(+0.00%)
Dec 05, 2014 0.2650 0.2800 0.2650 0.2800 27,000 +0.01(+3.70%)
Dec 04, 2014 0.2750 0.2750 0.2600 0.2700 86,975 -0.01(-5.26%)
Dec 03, 2014 0.2800 0.2850 0.2750 0.2850 14,550 -0.01(-1.72%)
Dec 02, 2014 0.2900 0.2900 0.2900 0.2900 6,500 +0.00(+0.00%)
Nov 28, 2014 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Nov 27, 2014 0.2850 0.2850 0.2850 0.2850 50,000 +0.00(+0.00%)
Nov 26, 2014 0.2700 0.2850 0.2700 0.2850 529,840 +0.01(+3.64%)
Nov 25, 2014 0.2700 0.2750 0.2700 0.2750 21,500 +0.01(+1.85%)
Nov 24, 2014 0.2700 0.2700 0.2700 0.2700 53,000 +0.00(+0.00%)
Nov 20, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 19, 2014 0.2750 0.2750 0.2600 0.2700 48,000 +0.01(+1.89%)
Nov 18, 2014 0.2700 0.2700 0.2650 0.2650 22,000 -0.01(-1.85%)
Nov 17, 2014 0.2600 0.2700 0.2600 0.2700 115,500 +0.01(+1.89%)
Nov 14, 2014 0.2700 0.2700 0.2650 0.2650 53,500 -0.01(-1.85%)
Nov 13, 2014 0.2800 0.2800 0.2700 0.2700 17,500 -0.01(-3.57%)
Nov 12, 2014 0.2800 0.2800 0.2800 0.2800 43,000 +0.01(+3.70%)
Nov 11, 2014 0.2800 0.2800 0.2600 0.2700 89,722 +0.00(+0.00%)
Nov 10, 2014 0.2700 0.2750 0.2700 0.2700 82,965 +0.00(+0.00%)
Nov 07, 2014 0.2850 0.2850 0.2700 0.2700 196,500 -0.01(-3.57%)
Nov 06, 2014 0.2700 0.2800 0.2600 0.2800 182,365 -0.00(-1.75%)
Nov 05, 2014 0.2700 0.2850 0.2650 0.2850 236,000 +0.01(+5.56%)
Nov 04, 2014 0.2700 0.2700 0.2500 0.2700 167,170 -0.01(-1.82%)
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.