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 (%)
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%)
Nov 03, 2014 0.2900 0.2900 0.2650 0.2750 43,100 -0.01(-1.79%)
Oct 31, 2014 0.2900 0.2950 0.2800 0.2800 126,000 +0.00(+0.00%)
Oct 30, 2014 0.2800 0.2900 0.2650 0.2800 82,300 -0.01(-5.08%)
Oct 28, 2014 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Oct 27, 2014 0.3000 0.3000 0.3000 0.3000 1,500 +0.01(+1.69%)
Oct 24, 2014 0.3050 0.3150 0.2950 0.2950 95,300 +0.01(+1.72%)
Oct 23, 2014 0.2950 0.3000 0.2900 0.2900 123,750 +0.01(+1.75%)
Oct 22, 2014 0.2950 0.2950 0.2750 0.2850 66,500 -0.02(-5.00%)
Oct 21, 2014 0.2500 0.3000 0.2500 0.3000 314,786 +0.04(+17.65%)
Oct 20, 2014 0.2550 0.2550 0.2550 0.2550 13,000 -0.01(-1.92%)
Oct 17, 2014 0.2650 0.2650 0.2600 0.2600 50,000 -0.01(-3.70%)
Oct 16, 2014 0.2550 0.2700 0.2550 0.2700 118,489 +0.02(+8.00%)
Oct 15, 2014 0.2550 0.2550 0.2350 0.2500 98,600 -0.01(-1.96%)
Oct 14, 2014 0.2600 0.2600 0.2550 0.2550 23,600 -0.01(-1.92%)
Oct 10, 2014 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Oct 09, 2014 0.2600 0.2600 0.2550 0.2550 21,200 -0.02(-5.56%)
Oct 08, 2014 0.2650 0.2700 0.2650 0.2700 53,086 +0.01(+3.85%)
Oct 07, 2014 0.2600 0.2650 0.2600 0.2600 102,000 -0.01(-1.89%)
Oct 06, 2014 0.2600 0.2700 0.2600 0.2650 327,000 +0.00(+0.00%)
Oct 03, 2014 0.2600 0.2650 0.2600 0.2650 101,700 +0.01(+1.92%)
Oct 02, 2014 0.2700 0.2700 0.2600 0.2600 27,076 +0.00(+0.00%)
Oct 01, 2014 0.2700 0.2700 0.2600 0.2600 40,000 -0.01(-1.89%)
Sep 30, 2014 0.2750 0.2750 0.2650 0.2650 11,000 +0.00(+0.00%)
Sep 29, 2014 0.2650 0.2650 0.2650 0.2650 100,000 -0.01(-1.85%)
Sep 26, 2014 0.2700 0.2700 0.2650 0.2700 236,450 +0.01(+3.85%)
Sep 25, 2014 0.2650 0.2650 0.2600 0.2600 253,000 -0.01(-1.89%)
Sep 24, 2014 0.2700 0.2700 0.2600 0.2650 81,800 -0.01(-1.85%)
Sep 23, 2014 0.2750 0.2750 0.2700 0.2700 10,750 -0.01(-1.82%)
Sep 22, 2014 0.2800 0.2800 0.2750 0.2750 10,500 -0.01(-1.79%)
Sep 19, 2014 0.2750 0.2800 0.2750 0.2800 13,300 +0.01(+3.70%)
Sep 18, 2014 0.2800 0.2800 0.2650 0.2700 173,300 -0.01(-1.82%)
Sep 17, 2014 0.2850 0.2850 0.2750 0.2750 317,950 -0.01(-1.79%)
Sep 16, 2014 0.2800 0.2800 0.2750 0.2800 141,800 +0.01(+1.82%)
Sep 15, 2014 0.2750 0.2750 0.2650 0.2750 186,500 +0.00(+0.00%)
Sep 12, 2014 0.2750 0.2750 0.2750 0.2750 8,000 +0.01(+1.85%)
Sep 11, 2014 0.2650 0.2700 0.2650 0.2700 74,000 +0.00(+0.00%)
Sep 10, 2014 0.2750 0.2650 0.2700 61,300 -0.01(-1.82%)
Sep 09, 2014 0.2750 0.2750 0.2750 0.2750 5,400 +0.00(+0.00%)
Sep 05, 2014 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Sep 04, 2014 0.2800 0.2850 0.2800 0.2800 49,000 +0.01(+1.82%)
Sep 03, 2014 0.2800 0.2800 0.2800 0.2750 61,400 +0.00(+0.00%)
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.