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, 2019 1.390 1.550 1.390 1.550 11,200 +0.16(+11.51%)
Nov 27, 2019 1.390 1.390 1.390 0 +0.00(+0.00%)
Nov 26, 2019 1.350 1.390 1.300 1.390 10,125 +0.04(+2.96%)
Nov 25, 2019 1.420 1.490 1.200 1.350 101,411 -0.14(-9.40%)
Nov 22, 2019 1.500 1.650 1.400 1.490 25,904 +0.17(+12.88%)
Nov 21, 2019 1.300 1.350 1.300 1.320 21,500 +0.02(+1.54%)
Nov 20, 2019 1.300 1.300 1.300 1.300 59,700 +0.00(+0.00%)
Nov 19, 2019 1.310 1.350 1.300 1.300 48,490 +0.00(+0.00%)
Nov 18, 2019 1.330 1.350 1.300 1.300 32,077 -0.01(-0.76%)
Nov 15, 2019 1.390 1.390 1.310 1.310 5,025 -0.04(-2.96%)
Nov 14, 2019 1.200 1.500 1.200 1.350 76,876 +0.24(+21.62%)
Nov 13, 2019 1.200 1.200 1.110 1.110 27,377 -0.06(-5.13%)
Nov 12, 2019 1.170 1.170 1.170 1.170 4,933 +0.04(+3.54%)
Nov 08, 2019 1.130 1.130 1.130 0 +0.01(+0.89%)
Nov 07, 2019 1.120 1.120 1.120 1.120 33,200 +0.00(+0.00%)
Nov 06, 2019 1.110 1.120 1.110 1.120 506 +0.00(+0.00%)
Nov 05, 2019 1.130 1.150 1.120 1.120 53,800 -0.01(-0.88%)
Nov 04, 2019 1.140 1.140 1.130 1.130 19,950 +0.00(+0.00%)
Nov 01, 2019 1.130 1.130 1.130 1.130 4,500 +0.01(+0.89%)
Oct 30, 2019 1.120 1.120 1.120 0 +0.02(+1.82%)
Oct 28, 2019 1.100 1.100 1.100 0 -0.01(-0.90%)
Oct 24, 2019 1.110 1.110 1.110 0 -0.02(-1.77%)
Oct 23, 2019 1.120 1.130 1.120 1.130 4,700 +0.03(+2.73%)
Oct 22, 2019 1.110 1.110 1.100 1.100 5,400 -0.08(-6.78%)
Oct 21, 2019 1.180 1.180 1.180 1.180 4,084 -0.06(-4.84%)
Oct 17, 2019 1.240 1.240 1.240 0 +0.04(+3.33%)
Oct 16, 2019 1.200 1.200 1.200 1.200 1,200 -0.05(-4.00%)
Oct 15, 2019 1.250 1.250 1.250 1.250 400 +0.00(+0.00%)
Oct 11, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 10, 2019 1.100 1.250 1.050 1.250 287,500 +0.16(+14.68%)
Oct 08, 2019 1.090 1.090 1.090 0 +0.03(+2.83%)
Oct 07, 2019 1.050 1.060 1.010 1.060 38,700 +0.01(+0.95%)
Oct 04, 2019 1.100 1.100 1.050 1.050 35,375 +0.00(+0.00%)
Oct 03, 2019 1.060 1.070 1.050 1.050 439,439 -0.02(-1.87%)
Oct 02, 2019 1.030 1.070 1.030 1.070 16,900 +0.02(+1.90%)
Oct 01, 2019 1.020 1.070 1.020 1.050 57,400 -0.02(-1.87%)
Sep 30, 2019 1.070 1.070 1.070 1.070 1,800 -0.03(-2.73%)
Sep 27, 2019 1.100 1.110 1.100 1.100 27,300 +0.01(+0.92%)
Sep 26, 2019 1.090 1.090 1.090 1.090 200 +0.04(+3.81%)
Sep 25, 2019 1.050 1.050 1.050 1.050 36,098 +0.00(+0.00%)
Sep 24, 2019 1.100 1.100 1.050 1.050 32,904 -0.05(-4.55%)
Sep 23, 2019 1.110 1.110 1.100 1.100 12,400 -0.01(-0.90%)
Sep 20, 2019 1.100 1.110 1.100 1.110 37,900 -0.02(-1.77%)
Sep 19, 2019 1.160 1.160 1.120 1.130 66,400 +0.01(+0.89%)
Sep 18, 2019 1.150 1.150 1.120 1.120 25,400 -0.08(-6.67%)
Sep 17, 2019 1.160 1.200 1.160 1.200 7,400 +0.05(+4.35%)
Sep 16, 2019 1.070 1.150 1.070 1.150 25,200 +0.11(+10.58%)
Sep 13, 2019 1.040 1.040 1.040 1.040 200 -0.16(-13.33%)
Sep 12, 2019 1.150 1.200 1.140 1.200 171,000 +0.00(+0.00%)
Sep 09, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 05, 2019 1.200 1.200 1.200 0 +0.05(+4.35%)
Sep 04, 2019 1.200 1.200 1.150 1.150 6,900 -0.03(-2.54%)
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.