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, 2022 0.7700 0.7800 0.7700 0.7800 22,000 +0.03(+4.00%)
Oct 28, 2022 0.7500 0.7500 0.7500 0.7500 5,000 -0.02(-2.60%)
Oct 27, 2022 0.7700 0.7700 0.7700 0.7700 500 +0.02(+2.67%)
Oct 26, 2022 0.7400 0.7600 0.7400 0.7500 30,500 +0.03(+4.17%)
Oct 25, 2022 0.7200 0.7200 0.7200 0.7200 500 +0.01(+1.41%)
Oct 24, 2022 0.7100 0 +0.02(+2.90%)
Oct 21, 2022 0.6800 0.7000 0.6800 0.6900 37,455 +0.00(+0.00%)
Oct 20, 2022 0.7100 0.7100 0.6500 0.6900 87,010 -0.02(-2.82%)
Oct 19, 2022 0.7300 0.7300 0.7100 0.7100 18,052 -0.01(-1.39%)
Oct 18, 2022 0.7300 0.7300 0.7200 0.7200 52,000 -0.01(-1.37%)
Oct 17, 2022 0.7400 0.7400 0.7100 0.7300 10,190 +0.01(+1.39%)
Oct 14, 2022 0.7500 0.7600 0.7100 0.7200 45,950 +0.01(+1.41%)
Oct 13, 2022 0.7400 0.7500 0.7000 0.7100 48,901 -0.02(-2.74%)
Oct 12, 2022 0.7600 0.7600 0.7300 0.7300 3,500 -0.03(-3.95%)
Oct 11, 2022 0.7800 0.7800 0.7600 0.7600 9,500 -0.01(-1.30%)
Oct 07, 2022 0.7700 0 +0.02(+2.67%)
Oct 06, 2022 0.7500 0.7500 0.7500 0.7500 4,010 +0.00(+0.00%)
Oct 05, 2022 0.7600 0.7600 0.7500 0.7500 105,400 -0.03(-3.85%)
Oct 03, 2022 0.7800 100 +0.00(+0.00%)
Sep 30, 2022 0.8000 0.8000 0.7800 0.7800 9,500 +0.00(+0.00%)
Sep 29, 2022 0.7800 0.7800 0.7800 0.7800 750 -0.01(-1.27%)
Sep 28, 2022 0.8100 0.8100 0.7800 0.7900 37,000 -0.02(-2.47%)
Sep 27, 2022 0.8100 0.8200 0.8100 0.8100 3,620 +0.01(+1.25%)
Sep 26, 2022 0.8000 0.8000 0.8000 0.8000 27,700 +0.01(+1.27%)
Sep 23, 2022 0.8000 0.8000 0.7800 0.7900 68,700 -0.05(-5.95%)
Sep 22, 2022 0.8200 0.8400 0.8200 0.8400 7,239 +0.04(+5.00%)
Sep 21, 2022 0.8200 0.8200 0.8000 0.8000 7,510 +0.00(+0.00%)
Sep 20, 2022 0.8000 0.8000 0.8000 0.8000 502 -0.02(-2.44%)
Sep 19, 2022 0.8200 0.8300 0.8000 0.8200 21,000 +0.01(+1.23%)
Sep 16, 2022 0.8300 0.8300 0.8100 0.8100 16,000 -0.02(-2.41%)
Sep 15, 2022 0.8300 0.8300 0.8300 0.8300 1,000 +0.01(+1.22%)
Sep 14, 2022 0.8200 0.8200 0.8200 0.8200 13,505 +0.00(+0.00%)
Sep 13, 2022 0.8100 0.8200 0.8100 0.8200 1,000 +0.02(+2.50%)
Sep 12, 2022 0.8300 0.8300 0.8000 0.8000 24,102 -0.03(-3.61%)
Sep 09, 2022 0.8300 0.8300 0.8300 0.8300 501 +0.00(+0.00%)
Sep 08, 2022 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
Sep 07, 2022 0.8300 0.8300 0.8300 0.8300 14,000 +0.00(+0.00%)
Sep 06, 2022 0.8300 0.8300 0.8300 0.8300 1,503 -0.03(-3.49%)
Sep 02, 2022 0.8600 0 -0.02(-2.27%)
Sep 01, 2022 0.8800 0.9000 0.8800 0.8800 62,000 -0.02(-2.22%)
Aug 31, 2022 0.9000 0.9000 0.8900 0.9000 2,000 +0.00(+0.00%)
Aug 30, 2022 0.9400 0.9400 0.8800 0.9000 41,100 -0.03(-3.23%)
Aug 26, 2022 0.9300 0 -0.04(-4.12%)
Aug 25, 2022 0.9500 0.9700 0.9500 0.9700 5,200 +0.03(+3.19%)
Aug 24, 2022 0.9400 0.9400 0.9400 0.9400 700 -0.01(-1.05%)
Aug 22, 2022 0.9500 0 -0.01(-1.04%)
Aug 19, 2022 0.9500 0.9600 0.9400 0.9600 5,100 +0.03(+3.23%)
Aug 18, 2022 0.9300 0.9600 0.9300 0.9300 69,700 +0.01(+1.09%)
Aug 17, 2022 0.9000 0.9300 0.8900 0.9200 35,200 +0.03(+3.37%)
Aug 16, 2022 0.8900 0.8900 0.8900 0.8900 2,000 +0.00(+0.00%)
Aug 15, 2022 0.8900 0.8900 0.8900 0.8900 700 -0.01(-1.11%)
Aug 12, 2022 0.8800 0.9000 0.8800 0.9000 33,350 +0.00(+0.00%)
Aug 11, 2022 0.9000 0.9100 0.8800 0.9000 16,500 +0.00(+0.00%)
Aug 10, 2022 0.8600 0.9000 0.8600 0.9000 28,100 +0.04(+4.65%)
Aug 09, 2022 0.8600 0.8600 0.8600 0.8600 975 -0.04(-4.44%)
Aug 08, 2022 0.8900 0.9000 0.8900 0.9000 18,500 +0.02(+2.27%)
Aug 05, 2022 0.8700 0.8900 0.8700 0.8800 24,100 +0.04(+4.76%)
Aug 04, 2022 0.8400 0.8700 0.8400 0.8400 6,000 -0.01(-1.18%)
Aug 03, 2022 0.8400 0.8500 0.8400 0.8500 19,700 +0.04(+4.94%)
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.