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 (%)
Oct 31, 2013 0.2750 0.2850 0.2750 0.2850 103,000 +0.00(+1.79%)
Oct 30, 2013 0.2800 0.2950 0.2800 0.2800 656,400 +0.01(+1.82%)
Oct 29, 2013 0.2800 0.2850 0.2700 0.2750 65,200 +0.00(+0.00%)
Oct 28, 2013 0.2800 0.2900 0.2750 0.2750 168,050 +0.00(+0.00%)
Oct 25, 2013 0.2800 0.2850 0.2750 0.2750 71,518 -0.01(-1.79%)
Oct 24, 2013 0.2600 0.3000 0.2600 0.2800 170,050 +0.01(+3.70%)
Oct 23, 2013 0.2700 0.2700 0.2700 0.2700 28,000 +0.01(+1.89%)
Oct 22, 2013 0.2600 0.2750 0.2550 0.2650 332,925 +0.01(+3.92%)
Oct 21, 2013 0.3000 0.3000 0.2500 0.2550 799,051 -0.04(-15.00%)
Oct 18, 2013 0.2850 0.3300 0.2850 0.3000 775,500 +0.02(+7.14%)
Oct 17, 2013 0.2850 0.2950 0.2800 0.2800 104,100 -0.01(-3.45%)
Oct 16, 2013 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Oct 15, 2013 0.3050 0.3050 0.2850 0.2900 153,500 -0.02(-4.92%)
Oct 11, 2013 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 10, 2013 0.3050 0.3050 0.3050 0.3050 10,500 +0.00(+0.00%)
Oct 09, 2013 0.3050 0.3050 0.3050 0.3050 11,700 +0.00(+0.00%)
Oct 08, 2013 0.3200 0.3250 0.3000 0.3050 84,100 -0.01(-3.17%)
Oct 07, 2013 0.3050 0.3200 0.3000 0.3150 187,873 +0.01(+1.61%)
Oct 04, 2013 0.3400 0.3400 0.3100 0.3100 26,000 -0.03(-7.46%)
Oct 03, 2013 0.3700 0.3700 0.3350 0.3350 176,100 -0.02(-5.63%)
Oct 02, 2013 0.3100 0.3600 0.2800 0.3550 454,700 +0.05(+18.33%)
Oct 01, 2013 0.2900 0.3250 0.2900 0.3000 64,000 -0.03(-9.09%)
Sep 27, 2013 0.3000 0.3300 0.3000 0.3300 104,000 +0.05(+20.00%)
Sep 26, 2013 0.2800 0.3000 0.2750 0.2750 88,520 -0.02(-6.78%)
Sep 25, 2013 0.2850 0.2950 0.2800 0.2950 28,600 +0.01(+3.51%)
Sep 24, 2013 0.3000 0.3000 0.2850 0.2850 21,030 -0.02(-5.00%)
Sep 23, 2013 0.2800 0.3000 0.2800 0.3000 90,000 +0.02(+7.14%)
Sep 20, 2013 0.3050 0.3050 0.2600 0.2800 194,973 -0.03(-9.68%)
Sep 19, 2013 0.3300 0.3500 0.3100 0.3100 310,200 -0.02(-6.06%)
Sep 18, 2013 0.3000 0.3350 0.3000 0.3300 328,587 +0.03(+10.00%)
Sep 17, 2013 0.2500 0.3000 0.2500 0.3000 383,400 +0.05(+20.00%)
Sep 16, 2013 0.2400 0.2600 0.2350 0.2500 261,600 +0.03(+13.64%)
Sep 13, 2013 0.2200 0.2200 0.2200 0.2200 64,000 +0.01(+4.76%)
Sep 12, 2013 0.2100 0.2100 0.2100 0.2100 41,500 +0.01(+5.00%)
Sep 11, 2013 0.2000 0.2000 0.2000 0.2000 50,000 -0.01(-4.76%)
Sep 10, 2013 0.2000 0.2100 0.2000 0.2100 50,500 +0.01(+5.00%)
Sep 09, 2013 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Sep 05, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 04, 2013 0.2100 0.2100 0.2000 0.2000 5,000 -0.00(-2.44%)
Aug 30, 2013 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Aug 27, 2013 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 26, 2013 0.1650 0.1800 0.1650 0.1800 13,000 +0.01(+5.88%)
Aug 23, 2013 0.1700 0.1700 0.1700 0.1700 48,000 +0.00(+0.00%)
Aug 22, 2013 0.1700 0.1700 0.1700 0.1700 45,000 +0.01(+3.03%)
Aug 21, 2013 0.1650 0.1650 0.1650 0.1650 8,500 -0.01(-5.71%)
Aug 19, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 15, 2013 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Aug 14, 2013 0.1750 0.1800 0.1750 0.1800 10,000 +0.01(+2.86%)
Aug 13, 2013 0.1750 0.1750 0.1750 0.1750 30,500 +0.00(+0.00%)
Aug 12, 2013 0.1750 0.1750 0.1750 0.1750 2,200 +0.02(+12.90%)
Aug 09, 2013 0.1550 0.1550 0.1550 0.1550 60,000 -0.01(-3.13%)
Aug 08, 2013 0.1800 0.1800 0.1600 0.1600 82,900 -0.01(-8.57%)
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.