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 (%)
Dec 31, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 30, 2015 0.2450 0.2450 0.2400 0.2400 23,000 +0.00(+0.00%)
Dec 29, 2015 0.2400 0.2400 0.2400 0.2400 7,000 +0.01(+6.67%)
Dec 24, 2015 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 22, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 21, 2015 0.2300 0.2300 0.2300 0.2300 60,000 +0.00(+0.00%)
Dec 18, 2015 0.2300 0.2300 0.2300 0.2300 227,000 +0.00(+0.00%)
Dec 17, 2015 0.2200 0.2300 0.2050 0.2300 123,500 +0.01(+4.55%)
Dec 16, 2015 0.2100 0.2200 0.2100 0.2200 33,000 +0.00(+0.00%)
Dec 15, 2015 0.2200 0.2200 0.2100 0.2200 119,400 +0.00(+0.00%)
Dec 14, 2015 0.2200 0.2400 0.2200 0.2200 21,500 -0.01(-2.22%)
Dec 11, 2015 0.2500 0.2500 0.2250 0.2250 12,739 -0.02(-10.00%)
Dec 10, 2015 0.2500 0.2500 0.2500 0.2500 500 +0.03(+13.64%)
Dec 09, 2015 0.2350 0.2500 0.2200 0.2200 46,000 -0.01(-6.38%)
Dec 08, 2015 0.2500 0.2500 0.2350 0.2350 110,000 -0.02(-6.00%)
Dec 07, 2015 0.2200 0.2500 0.2200 0.2500 3,998,000 +0.04(+16.28%)
Dec 04, 2015 0.2450 0.2450 0.2150 0.2150 18,300 +0.01(+2.38%)
Dec 03, 2015 0.2100 0.2100 0.2100 0.2100 56,000 +0.00(+0.00%)
Dec 02, 2015 0.2300 0.2300 0.2000 0.2100 52,010 -0.03(-12.50%)
Dec 01, 2015 0.2150 0.2400 0.1800 0.2400 187,500 +0.02(+9.09%)
Nov 30, 2015 0.2250 0.2250 0.2200 0.2200 30,500 -0.01(-2.22%)
Nov 27, 2015 0.2300 0.2300 0.2250 0.2250 35,000 -0.01(-6.25%)
Nov 25, 2015 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Nov 24, 2015 0.2450 0.2450 0.2450 0.2450 21,000 +0.00(+0.00%)
Nov 23, 2015 0.2450 206,000 +0.02(+11.36%)
Nov 20, 2015 0.2200 0.2200 0.2200 0.2200 18,120 -0.01(-4.35%)
Nov 19, 2015 0.2050 0.2300 0.2050 0.2300 54,500 +0.02(+6.98%)
Nov 18, 2015 0.2350 0.2350 0.1750 0.2150 500,450 -0.05(-17.31%)
Nov 17, 2015 0.2300 0.2600 0.2300 0.2600 4,675 +0.01(+1.96%)
Nov 13, 2015 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Nov 12, 2015 0.2600 0.2650 0.2600 0.2650 0 +0.01(+1.92%)
Nov 11, 2015 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-1.89%)
Nov 10, 2015 0.2650 0.2650 0.2650 0.2650 19,000 +0.02(+6.00%)
Nov 09, 2015 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Nov 05, 2015 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Nov 04, 2015 0.2450 0.2550 0.2450 0.2550 25,650 +0.00(+0.00%)
Oct 28, 2015 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Oct 27, 2015 0.2700 0.2700 0.2600 0.2600 3,500 +0.00(+0.00%)
Oct 22, 2015 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Oct 21, 2015 0.2700 0.2800 0.2450 0.2800 122,650 +0.00(+0.00%)
Oct 20, 2015 0.2850 0.2850 0.2800 0.2800 8,100 -0.00(-1.75%)
Oct 14, 2015 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Oct 09, 2015 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Oct 08, 2015 0.2850 0.2850 0.2600 0.2650 68,000 -0.02(-5.36%)
Oct 07, 2015 0.2800 0.2800 0.2800 0.2800 7,500 +0.01(+1.82%)
Oct 06, 2015 0.2750 0.2750 0.2750 0.2750 2,500 +0.00(+0.00%)
Oct 05, 2015 0.2750 0.2750 0.2750 0.2750 500 +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.