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

Avante Corp (TSV: XX )

0.7700 +0.0100 (+1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2018 1.950 1.950 1.950 0 +0.05(+2.63%)
Dec 28, 2018 1.900 1.900 1.900 1.900 10,640 +0.05(+2.70%)
Dec 27, 2018 1.850 1.850 1.850 1.850 9,800 -0.04(-2.12%)
Dec 21, 2018 1.890 1.890 1.890 0 -0.06(-3.08%)
Dec 20, 2018 1.950 1.950 1.950 1.950 12,200 +0.05(+2.63%)
Dec 19, 2018 1.850 1.900 1.800 1.900 7,600 +0.00(+0.00%)
Dec 18, 2018 1.900 1.900 1.900 1.900 4,900 +0.00(+0.00%)
Dec 17, 2018 1.900 1.950 1.900 1.900 105,100 +0.00(+0.00%)
Dec 14, 2018 1.900 1.900 1.900 1.900 3,000 +0.00(+0.00%)
Dec 13, 2018 1.900 1.900 1.900 1.900 11,400 +0.00(+0.00%)
Dec 12, 2018 1.900 1.900 1.900 1.900 21,700 +0.00(+0.00%)
Dec 11, 2018 1.900 1.900 1.900 1.900 2,500 +0.00(+0.00%)
Dec 10, 2018 1.900 1.900 1.900 1.900 10,200 -0.05(-2.56%)
Dec 06, 2018 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 05, 2018 1.960 1.960 1.940 1.950 278,350 -0.03(-1.52%)
Dec 04, 2018 1.980 1.980 1.980 80 +0.00(+0.00%)
Dec 03, 2018 1.950 1.980 1.950 1.980 29,200 +0.03(+1.54%)
Nov 30, 2018 1.920 1.950 1.910 1.950 6,800 -0.04(-2.01%)
Nov 29, 2018 2.000 2.010 1.990 1.990 21,594 -0.06(-2.93%)
Nov 28, 2018 2.100 2.100 2.000 2.050 21,100 -0.05(-2.38%)
Nov 27, 2018 2.050 2.100 2.050 2.100 43,100 -0.05(-2.33%)
Nov 26, 2018 2.150 2.150 2.150 2.150 7,001 +0.00(+0.00%)
Nov 23, 2018 2.150 2.150 2.140 2.150 31,800 -0.01(-0.46%)
Nov 22, 2018 2.200 2.200 2.150 2.160 83,200 -0.03(-1.37%)
Nov 21, 2018 2.200 2.260 2.190 2.190 30,318 -0.01(-0.45%)
Nov 20, 2018 2.190 2.200 2.190 2.200 9,550 +0.00(+0.00%)
Nov 19, 2018 2.200 2.200 2.200 30 +0.00(+0.00%)
Nov 15, 2018 2.200 2.200 2.200 0 -0.05(-2.22%)
Nov 14, 2018 2.240 2.250 2.240 2.250 2,341 +0.06(+2.74%)
Nov 13, 2018 2.190 2.190 2.190 2.190 1,000 +0.00(+0.00%)
Nov 09, 2018 2.190 2.190 2.190 0 -0.01(-0.45%)
Nov 08, 2018 2.200 2.200 2.200 2.200 5,000 +0.00(+0.00%)
Nov 07, 2018 2.190 2.200 2.190 2.200 8,300 +0.01(+0.46%)
Nov 06, 2018 2.200 2.200 2.190 2.190 12,500 -0.01(-0.45%)
Nov 05, 2018 2.200 2.200 2.200 2.200 15,500 +0.00(+0.00%)
Nov 02, 2018 2.200 2.200 2.190 2.200 19,200 +0.01(+0.46%)
Nov 01, 2018 2.190 2.210 2.190 2.190 28,400 -0.01(-0.45%)
Oct 31, 2018 2.190 2.200 2.190 2.200 67,500 +1.76(+400.00%)
Oct 30, 2018 0.4400 0.4400 0.4400 0.4400 102,000 -0.01(-2.22%)
Oct 29, 2018 0.4500 0.4500 0.4450 0.4500 264,000 +0.00(+0.00%)
Oct 26, 2018 0.4500 0.4500 0.4400 0.4500 76,700 +0.01(+2.27%)
Oct 25, 2018 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.00%)
Oct 24, 2018 0.4450 0.4450 0.4400 0.4400 53,000 +0.00(+0.00%)
Oct 23, 2018 0.4400 0.4400 0.4400 0.4400 12,000 +0.00(+0.00%)
Oct 22, 2018 0.4400 0.4400 0.4400 0.4400 60,205 -0.01(-2.22%)
Oct 18, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 17, 2018 0.4500 0.4500 0.4500 0.4500 1,000 -0.01(-2.17%)
Oct 16, 2018 0.4650 0.4650 0.4600 0.4600 1,850 +0.00(+0.00%)
Oct 15, 2018 0.4650 0.4650 0.4500 0.4600 64,750 +0.01(+2.22%)
Oct 12, 2018 0.4450 0.4600 0.4400 0.4500 15,975 +0.01(+1.12%)
Oct 11, 2018 0.4450 0.4450 0.4450 0.4450 2,000 +0.00(+0.00%)
Oct 10, 2018 0.4450 0.4450 0.4450 0.4450 2,000 +0.00(+0.00%)
Oct 09, 2018 0.4450 0.4450 0.4450 0.4450 15,000 -0.01(-1.11%)
Oct 05, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 04, 2018 0.4500 0.4500 0.4450 0.4500 126,000 +0.01(+1.12%)
Oct 03, 2018 0.4500 0.4500 0.4450 0.4450 363,300 -0.01(-1.11%)
Oct 02, 2018 0.4600 0.4600 0.4400 0.4500 522,500 +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.