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 30, 2020 1.270 1.270 1.240 1.250 23,640 +0.01(+0.81%)
Nov 27, 2020 1.200 1.270 1.200 1.240 355,880 +0.09(+7.83%)
Nov 26, 2020 1.110 1.180 1.060 1.150 333,114 +0.22(+23.66%)
Nov 25, 2020 0.9000 0.9400 0.9000 0.9300 172,991 +0.04(+4.49%)
Nov 24, 2020 0.8900 0.9000 0.8900 0.8900 8,200 -0.01(-1.11%)
Nov 23, 2020 0.9000 0.9000 0.9000 0.9000 3,000 +0.06(+7.14%)
Nov 20, 2020 0.8400 0.8400 0.8400 0.8400 10,000 +0.04(+5.00%)
Nov 18, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 17, 2020 0.8000 0.8000 0.8000 0.8000 395,000 -0.01(-1.23%)
Nov 13, 2020 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 12, 2020 0.8100 0.8100 0.8100 0.8100 5,000 +0.00(+0.00%)
Nov 11, 2020 0.8000 0.8100 0.8000 0.8100 27,000 +0.00(+0.00%)
Nov 09, 2020 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 05, 2020 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Nov 04, 2020 0.8100 0.8100 0.8000 0.8000 19,000 -0.01(-1.23%)
Nov 03, 2020 0.8500 0.8500 0.8100 0.8100 70,000 +0.01(+1.25%)
Oct 30, 2020 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Oct 29, 2020 0.8500 0.8500 0.8400 0.8500 19,800 +0.01(+1.19%)
Oct 28, 2020 0.8700 0.8700 0.8400 0.8400 44,000 -0.08(-8.70%)
Oct 27, 2020 0.9200 0.9200 0.9200 0.9200 685 +0.00(+0.00%)
Oct 23, 2020 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Oct 22, 2020 0.9500 0.9500 0.9500 0.9500 5,500 -0.01(-1.04%)
Oct 21, 2020 0.9600 0.9600 0.9600 0.9600 9,500 -0.06(-5.88%)
Oct 20, 2020 1.020 1.020 1.020 1.020 124 +0.06(+6.25%)
Oct 19, 2020 0.9600 0.9600 0.9600 0.9600 15,850 -0.02(-2.04%)
Oct 16, 2020 0.9800 0.9800 0.9800 0.9800 7,200 -0.01(-1.01%)
Oct 15, 2020 0.9900 0.9900 0.9700 0.9900 4,500 +0.00(+0.00%)
Oct 13, 2020 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Oct 08, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 07, 2020 1.000 1.000 0.9700 0.9700 8,000 -0.03(-3.00%)
Oct 06, 2020 1.040 1.040 1.000 1.000 20,000 -0.05(-4.76%)
Oct 05, 2020 1.040 1.050 1.030 1.050 23,399 +0.00(+0.00%)
Oct 02, 2020 1.000 1.050 1.000 1.050 6,800 +0.01(+0.96%)
Oct 01, 2020 1.040 1.040 1.040 1.040 3,350 +0.01(+0.97%)
Sep 30, 2020 1.030 1.030 1.030 1.030 19,800 -0.02(-1.90%)
Sep 29, 2020 1.000 1.050 1.000 1.050 17,800 +0.01(+0.96%)
Sep 28, 2020 1.000 1.040 0.9900 1.040 32,527 +0.04(+4.00%)
Sep 25, 2020 0.9900 1.000 0.9900 1.000 4,050 +0.00(+0.00%)
Sep 24, 2020 1.000 1.000 1.000 1.000 1,000 +0.05(+5.26%)
Sep 23, 2020 1.050 1.050 0.9500 0.9500 21,800 -0.12(-11.21%)
Sep 21, 2020 1.070 1.070 1.070 0 -0.01(-0.93%)
Sep 18, 2020 1.070 1.080 1.050 1.080 26,200 +0.05(+4.85%)
Sep 17, 2020 1.030 1.030 1.030 1.030 5,000 +0.00(+0.00%)
Sep 16, 2020 1.030 1.030 1.030 1.030 550 +0.03(+3.00%)
Sep 15, 2020 1.040 1.040 1.000 1.000 13,700 -0.08(-7.41%)
Sep 14, 2020 1.090 1.090 1.080 1.080 11,000 +0.08(+8.00%)
Sep 11, 2020 1.000 1.000 1.000 1.000 5,000 +0.01(+1.01%)
Sep 10, 2020 0.9500 0.9900 0.9500 0.9900 17,500 +0.14(+16.47%)
Sep 09, 2020 0.8800 0.8800 0.8500 0.8500 78,000 +0.00(+0.00%)
Sep 08, 2020 0.8500 0.8500 0.8500 0.8500 60,500 +0.05(+6.25%)
Sep 04, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 03, 2020 0.8200 0.8200 0.8000 0.8000 20,500 -0.01(-1.23%)
Sep 02, 2020 0.8200 0.8200 0.8100 0.8100 20,750 +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.