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 29, 2023 0.7600 0 +0.02(+2.70%)
Dec 28, 2023 0.7500 0.8300 0.7400 0.7400 12,500 -0.01(-1.33%)
Dec 27, 2023 0.7800 0.7800 0.7200 0.7500 9,500 -0.02(-2.60%)
Dec 21, 2023 0.7700 0 +0.00(+0.00%)
Dec 20, 2023 0.7700 0.7700 0.7700 0.7700 500 +0.01(+1.32%)
Dec 19, 2023 0.7800 0.7800 0.7500 0.7600 108,900 +0.00(+0.00%)
Dec 18, 2023 0.7400 0.7900 0.7400 0.7600 65,500 -0.05(-6.17%)
Dec 14, 2023 0.8100 0 -0.01(-1.22%)
Dec 13, 2023 0.8200 0.8200 0.8200 0.8200 7,000 +0.01(+1.23%)
Dec 12, 2023 0.8300 0.8300 0.8100 0.8100 5,100 -0.01(-1.22%)
Dec 11, 2023 0.8200 0.8200 0.8200 0.8200 49,850 +0.02(+2.50%)
Dec 08, 2023 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Dec 06, 2023 0.8000 0 -0.04(-4.76%)
Dec 05, 2023 0.8200 0.8400 0.8200 0.8400 1,002 +0.02(+2.44%)
Dec 04, 2023 0.7800 0.8200 0.7800 0.8200 55,100 +0.11(+15.49%)
Dec 01, 2023 0.8100 0.8100 0.7100 0.7100 3,000 -0.09(-11.25%)
Nov 30, 2023 0.8400 0.8400 0.8000 0.8000 2,000 -0.03(-3.61%)
Nov 29, 2023 0.8300 0.8300 0.8300 0.8300 20,000 +0.03(+3.75%)
Nov 28, 2023 0.8300 0.8500 0.8000 0.8000 4,000 -0.03(-3.61%)
Nov 24, 2023 0.8300 0 +0.02(+2.47%)
Nov 23, 2023 0.8200 0.8200 0.8100 0.8100 9,033 +0.00(+0.00%)
Nov 22, 2023 0.8400 0.8400 0.8100 0.8100 3,500 -0.03(-3.57%)
Nov 21, 2023 0.8000 0.8400 0.8000 0.8400 20,700 +0.05(+6.33%)
Nov 20, 2023 0.7800 0.8200 0.7800 0.7900 2,500 +0.00(+0.00%)
Nov 16, 2023 0.7900 0 -0.01(-1.25%)
Nov 15, 2023 0.8000 0.8100 0.7900 0.8000 348,000 -0.02(-2.44%)
Nov 09, 2023 0.8200 0 +0.00(+0.00%)
Nov 07, 2023 0.8200 0 +0.05(+6.49%)
Nov 06, 2023 0.8100 0.8100 0.7700 0.7700 1,500 -0.03(-3.75%)
Nov 03, 2023 0.8100 0.8100 0.8000 0.8000 1,000 +0.02(+2.56%)
Nov 02, 2023 0.8100 0.8100 0.7800 0.7800 1,510 +0.00(+0.00%)
Nov 01, 2023 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Oct 31, 2023 0.8000 0.8000 0.7800 0.7800 5,300 +0.00(+0.00%)
Oct 30, 2023 0.7800 0.7800 0.7800 0.7800 500 -0.03(-3.70%)
Oct 25, 2023 0.8100 0 +0.00(+0.00%)
Oct 24, 2023 0.8300 0.8300 0.7800 0.8100 12,000 +0.05(+6.58%)
Oct 18, 2023 0.7600 0 +0.02(+2.70%)
Oct 16, 2023 0.7400 0 -0.04(-5.13%)
Oct 13, 2023 0.7800 0.7800 0.7700 0.7800 39,923 +0.03(+4.00%)
Oct 12, 2023 0.7500 0.7500 0.7500 0.7500 11,465 +0.00(+0.00%)
Oct 11, 2023 0.7200 0.7500 0.7200 0.7500 14,000 +0.03(+4.17%)
Oct 10, 2023 0.7100 0.7200 0.7100 0.7200 5,600 +0.01(+1.41%)
Oct 05, 2023 0.7100 0 +0.00(+0.00%)
Oct 04, 2023 0.7100 0.7100 0.7100 0.7100 6,500 +0.00(+0.00%)
Oct 03, 2023 0.7200 0.7200 0.7000 0.7100 8,364 +0.02(+2.90%)
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.