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

Avante Corp (TSV: XX )

0.7900 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 7, 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 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%)
Nov 02, 2016 0.3000 0.3500 0.2900 0.3400 134,750 +0.05(+17.24%)
Oct 31, 2016 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Oct 28, 2016 0.2850 0.2850 0.2850 0.2850 20,000 +0.00(+1.79%)
Oct 27, 2016 0.2800 0.2800 0.2800 0.2800 6,000 -0.01(-5.08%)
Oct 21, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Oct 20, 2016 0.2950 0.2950 0.2950 0.2950 2,000 +0.01(+5.36%)
Oct 19, 2016 0.2800 0.2800 0.2800 0.2800 37,000 +0.00(+0.00%)
Oct 18, 2016 0.2800 0.2850 0.2800 0.2800 50,000 -0.02(-6.67%)
Oct 17, 2016 0.3000 0.3000 0.3000 0.3000 10,500 +0.00(+0.00%)
Oct 12, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Oct 11, 2016 0.2850 0.2850 0.2800 0.2800 5,500 -0.02(-6.67%)
Oct 07, 2016 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Oct 05, 2016 0.2850 0.2850 0.2850 0 -0.03(-8.06%)
Oct 04, 2016 0.3150 0.3150 0.3100 0.3100 6,000 -0.02(-4.62%)
Oct 03, 2016 0.3300 0.3300 0.3200 0.3250 9,615 +0.01(+1.56%)
Sep 30, 2016 0.3250 0.3250 0.3200 0.3200 54,500 -0.02(-4.48%)
Sep 29, 2016 0.3250 0.3350 0.3250 0.3350 118,360 +0.02(+4.69%)
Sep 28, 2016 0.3100 0.3200 0.3100 0.3200 122,495 +0.01(+3.23%)
Sep 27, 2016 0.3000 0.3100 0.3000 0.3100 497,825 +0.01(+3.33%)
Sep 26, 2016 0.2900 0.3000 0.2900 0.3000 262,200 +0.01(+3.45%)
Sep 22, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Sep 21, 2016 0.2700 0.2700 0.2700 0.2700 41,000 -0.01(-3.57%)
Sep 19, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Sep 16, 2016 0.3000 0.3000 0.3000 0.3000 500 +0.01(+1.69%)
Sep 15, 2016 0.2800 0.3000 0.2800 0.2950 445,195 +0.03(+11.32%)
Sep 13, 2016 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Sep 12, 2016 0.2650 0.2800 0.2600 0.2800 63,000 +0.03(+12.00%)
Sep 08, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 07, 2016 0.2550 0.2600 0.2500 0.2600 104,000 +0.01(+1.96%)
Sep 06, 2016 0.2550 0.2600 0.2550 0.2550 48,000 -0.01(-1.92%)
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.