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

Avante Corp (TSV: XX )

0.7800 -0.0200 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2017 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Nov 28, 2017 0.3050 0.3150 0.3050 0.3150 16,000 +0.01(+3.28%)
Nov 24, 2017 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Nov 23, 2017 0.3200 0.3200 0.3150 0.3150 49,900 -0.01(-1.56%)
Nov 22, 2017 0.3200 0.3250 0.3200 0.3200 42,700 +0.00(+0.00%)
Nov 21, 2017 0.3250 0.3250 0.3200 0.3200 716,500 +0.00(+0.00%)
Nov 20, 2017 0.3000 0.3200 0.3000 0.3200 653,000 +0.02(+4.92%)
Nov 17, 2017 0.3050 0.3050 0.3050 0.3050 5,000 +0.00(+0.00%)
Nov 16, 2017 0.3150 0.3150 0.3050 0.3050 5,050 +0.00(+0.00%)
Nov 15, 2017 0.3150 0.3150 0.3050 0.3050 10,500 -0.02(-4.69%)
Nov 14, 2017 0.3050 0.3200 0.3000 0.3200 1,198,000 +0.01(+1.59%)
Nov 13, 2017 0.3050 0.3150 0.3050 0.3150 15,400 +0.01(+3.28%)
Nov 09, 2017 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Nov 08, 2017 0.3050 0.3100 0.3050 0.3050 28,198 -0.02(-4.69%)
Nov 07, 2017 0.3000 0.3200 0.3000 0.3200 150,500 +0.02(+6.67%)
Nov 06, 2017 0.2950 0.3000 0.2900 0.3000 38,200 +0.01(+3.45%)
Nov 03, 2017 0.2900 0.2900 0.2900 0.2900 362,500 +0.00(+0.00%)
Nov 02, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Nov 01, 2017 0.2900 0.2900 0.2900 0.2900 249,500 +0.00(+0.00%)
Oct 30, 2017 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Oct 27, 2017 0.2650 0.2650 0.2600 0.2600 55,000 +0.00(+0.00%)
Oct 26, 2017 0.2700 0.2700 0.2600 0.2600 161,000 +0.00(+0.00%)
Oct 25, 2017 0.2550 0.2600 0.2550 0.2600 160,000 -0.02(-5.45%)
Oct 24, 2017 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-1.79%)
Oct 23, 2017 0.2700 0.2850 0.2700 0.2800 221,400 +0.01(+3.70%)
Oct 19, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Oct 18, 2017 0.2550 0.2600 0.2550 0.2600 25,000 +0.00(+0.00%)
Oct 17, 2017 0.2600 0.2600 0.2600 0.2600 1,500 +0.01(+4.00%)
Oct 16, 2017 0.2600 0.2600 0.2450 0.2500 192,000 -0.01(-3.85%)
Oct 13, 2017 0.2600 0.2600 0.2550 0.2600 123,700 -0.01(-3.70%)
Oct 12, 2017 0.2750 0.2750 0.2700 0.2700 30,800 +0.01(+3.85%)
Oct 11, 2017 0.2600 0.2600 0.2600 0.2600 7,500 +0.00(+0.00%)
Oct 10, 2017 0.2650 0.2650 0.2600 0.2600 45,500 -0.01(-3.70%)
Oct 06, 2017 0.2700 0.2700 0.2700 0.2700 3,500 +0.01(+3.85%)
Oct 05, 2017 0.2600 0.2600 0.2600 0.2600 500 -0.01(-1.89%)
Oct 04, 2017 0.2700 0.2700 0.2650 0.2650 53,000 -0.01(-1.85%)
Oct 03, 2017 0.2700 0.2700 0.2700 0.2700 15,000 +0.01(+3.85%)
Oct 02, 2017 0.2700 0.2700 0.2600 0.2600 26,500 -0.02(-7.14%)
Sep 29, 2017 0.2650 0.2800 0.2650 0.2800 199,000 +0.01(+1.82%)
Sep 28, 2017 0.2750 0.2750 0.2700 0.2750 78,373 +0.00(+0.00%)
Sep 27, 2017 0.2850 0.2850 0.2600 0.2750 101,500 +0.02(+5.77%)
Sep 26, 2017 0.2600 0.2600 0.2600 0.2600 1,500 -0.02(-7.14%)
Sep 25, 2017 0.3150 0.3150 0.2550 0.2800 149,600 -0.05(-16.42%)
Sep 22, 2017 0.3350 0.3350 0.3350 0.3350 9,500 +0.01(+1.52%)
Sep 21, 2017 0.3300 0.3300 0.3300 0.3300 15,000 +0.03(+8.20%)
Sep 19, 2017 0.3050 0.3050 0.3050 350 -0.03(-7.58%)
Sep 14, 2017 0.3300 0.3300 0.3300 200 +0.00(+0.00%)
Sep 13, 2017 0.3300 0.3300 0.3300 0.3300 40,000 -0.02(-5.71%)
Sep 12, 2017 0.3200 0.3500 0.3200 0.3500 74,800 +0.02(+6.06%)
Sep 08, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 07, 2017 0.3200 0.3300 0.3200 0.3300 50,000 +0.00(+0.00%)
Sep 06, 2017 0.3300 0.3300 0.3300 0.3300 15,000 +0.00(+0.00%)
Sep 05, 2017 0.3300 0.3300 0.3300 0.3300 5,000 +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.