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

Avante Corp (TSV: XX )

0.7700 +0.0100 (+1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 31, 2017 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+1.89%)
Jan 26, 2017 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jan 24, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 23, 2017 0.2800 0.2800 0.2700 0.2700 1,600 +0.00(+0.00%)
Jan 20, 2017 0.2750 0.2750 0.2700 0.2700 39,000 +0.00(+0.00%)
Jan 19, 2017 0.2800 0.2800 0.2700 0.2700 41,230 +0.00(+0.00%)
Jan 18, 2017 0.2800 0.2800 0.2700 0.2700 38,850 -0.01(-3.57%)
Jan 17, 2017 0.2800 0.2800 0.2800 0.2800 4,100 +0.00(+0.00%)
Jan 16, 2017 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+3.70%)
Jan 13, 2017 0.2700 0.2700 0.2700 0.2700 24,683 +0.00(+0.00%)
Jan 12, 2017 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-3.57%)
Jan 10, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jan 05, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 04, 2017 0.2700 0.2700 0.2700 0.2700 140,000 -0.01(-1.82%)
Jan 03, 2017 0.2700 0.2750 0.2600 0.2750 242,000 +0.01(+1.85%)
Dec 28, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 22, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 21, 2016 0.2700 0.2700 0.2600 0.2600 17,400 +0.00(+0.00%)
Dec 20, 2016 0.2700 0.2700 0.2600 0.2600 35,000 -0.03(-10.34%)
Dec 19, 2016 0.2750 0.2900 0.2750 0.2900 30,000 +0.02(+7.41%)
Dec 16, 2016 0.2700 0.2700 0.2700 0.2700 13,000 +0.01(+1.89%)
Dec 15, 2016 0.2700 0.2700 0.2650 0.2650 12,000 -0.01(-1.85%)
Dec 13, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Dec 12, 2016 0.2900 0.2900 0.2900 0.2900 59,800 +0.00(+0.00%)
Dec 09, 2016 0.2900 0.2900 0.2900 0.2900 29,288 +0.00(+0.00%)
Dec 07, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 06, 2016 0.2700 0.2800 0.2700 0.2700 163,000 -0.01(-3.57%)
Dec 05, 2016 0.2800 0.2800 0.2800 0.2800 2,000 -0.01(-3.45%)
Dec 01, 2016 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Nov 30, 2016 0.2950 0.2950 0.2950 0.2950 2,000 +0.00(+0.00%)
Nov 29, 2016 0.2950 0.2950 0.2950 0.2950 1,000 +0.00(+0.00%)
Nov 25, 2016 0.2950 0.2950 0.2950 0 -0.04(-10.61%)
Nov 24, 2016 0.3300 0.3350 0.3300 0.3300 13,000 +0.00(+0.00%)
Nov 23, 2016 0.3150 0.3300 0.3150 0.3300 14,000 +0.01(+1.54%)
Nov 21, 2016 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Nov 18, 2016 0.3250 0.3350 0.3250 0.3300 37,000 +0.00(+0.00%)
Nov 17, 2016 0.3450 0.3300 0.3300 83,500 -0.01(-4.35%)
Nov 16, 2016 0.3100 0.3500 0.3100 0.3450 695,026 +0.03(+11.29%)
Nov 15, 2016 0.3100 0.3100 0.3100 0.3100 50,000 +0.01(+1.64%)
Nov 14, 2016 0.2950 0.3250 0.2950 0.3050 10,000 +0.01(+1.67%)
Nov 11, 2016 0.2950 0.3000 0.2950 0.3000 22,245 -0.02(-6.25%)
Nov 10, 2016 0.2950 0.3200 0.2950 0.3200 18,500 +0.03(+8.47%)
Nov 09, 2016 0.3050 0.3200 0.2900 0.2950 27,382 -0.03(-7.81%)
Nov 08, 2016 0.3050 0.3200 0.3050 0.3200 12,000 +0.00(+0.00%)
Nov 07, 2016 0.3200 0.3200 0.3100 0.3200 16,500 -0.01(-1.54%)
Nov 04, 2016 0.3200 0.3300 0.3200 0.3250 55,000 +0.01(+1.56%)
Nov 03, 2016 0.3300 0.3300 0.3050 0.3200 39,400 -0.02(-5.88%)
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.