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

Avante Corp (TSV: XX )

0.7700 UNCHANGED
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 (%)
Feb 27, 2015 0.3950 0.3950 0.3600 0.3800 258,343 -0.02(-3.80%)
Feb 26, 2015 0.3600 0.4050 0.3600 0.3950 363,350 +0.04(+11.27%)
Feb 25, 2015 0.3500 0.3550 0.3350 0.3550 280,000 +0.01(+4.41%)
Feb 24, 2015 0.3300 0.3400 0.3050 0.3400 544,500 +0.02(+4.62%)
Feb 23, 2015 0.3300 0.3300 0.3250 0.3250 108,413 -0.01(-1.52%)
Feb 20, 2015 0.3350 0.3400 0.3300 0.3300 87,000 -0.02(-5.71%)
Feb 19, 2015 0.3500 0.3500 0.3500 0.3500 85,500 +0.00(+0.00%)
Feb 18, 2015 0.3500 0.3600 0.3400 0.3500 135,300 +0.01(+2.94%)
Feb 17, 2015 0.3400 0.3400 0.3400 0.3400 39,500 +0.02(+6.25%)
Feb 13, 2015 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Feb 12, 2015 0.3400 0.3400 0.3400 0.3400 15,000 -0.00(-1.45%)
Feb 11, 2015 0.3400 0.3450 0.3200 0.3450 28,450 +0.01(+2.99%)
Feb 10, 2015 0.3400 0.3400 0.3350 0.3350 28,000 +0.00(+0.00%)
Feb 09, 2015 0.3350 0.3350 0.3350 0.3350 1,100 +0.00(+0.00%)
Feb 06, 2015 0.3450 0.3450 0.3200 0.3350 17,400 -0.01(-2.90%)
Feb 05, 2015 0.3450 0.3500 0.3450 0.3450 89,500 +0.00(+0.00%)
Feb 04, 2015 0.3400 0.3450 0.3400 0.3450 19,715 -0.01(-1.43%)
Feb 03, 2015 0.3400 0.3500 0.3200 0.3500 45,700 +0.00(+0.00%)
Jan 30, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 29, 2015 0.3200 0.3500 0.3200 0.3500 10,000 +0.01(+4.48%)
Jan 28, 2015 0.3350 0.3350 0.3350 0.3350 1,200 +0.00(+0.00%)
Jan 26, 2015 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Jan 23, 2015 0.3600 0.3850 0.3450 0.3500 45,811 -0.01(-2.78%)
Jan 22, 2015 0.3600 0.3600 0.3600 0.3600 14,000 +0.00(+0.00%)
Jan 21, 2015 0.3300 0.3900 0.3300 0.3600 57,800 +0.02(+5.88%)
Jan 20, 2015 0.3350 0.3400 0.3150 0.3400 32,570 -0.00(-1.45%)
Jan 19, 2015 0.3350 0.3450 0.3350 0.3450 15,900 +0.02(+7.81%)
Jan 16, 2015 0.3200 0.3200 0.3200 0.3200 15,300 -0.01(-1.54%)
Jan 15, 2015 0.3200 0.3300 0.3100 0.3250 52,962 +0.01(+3.17%)
Jan 14, 2015 0.3300 0.3400 0.3150 0.3150 72,600 -0.02(-4.55%)
Jan 13, 2015 0.3250 0.3300 0.3250 0.3300 65,000 +0.02(+4.76%)
Jan 12, 2015 0.3350 0.3400 0.3150 63,000 -0.03(-7.35%)
Jan 09, 2015 0.3000 0.3450 0.3000 0.3400 196,500 +0.02(+6.25%)
Jan 08, 2015 0.3200 0.3200 0.3200 0.3200 40,000 +0.00(+0.00%)
Jan 07, 2015 0.3100 0.3200 0.3000 0.3200 62,565 +0.01(+3.23%)
Jan 06, 2015 0.3100 0.3100 0.3050 0.3100 67,900 -0.01(-1.59%)
Jan 05, 2015 0.3100 0.3350 0.3100 0.3150 141,500 -0.02(-5.97%)
Jan 02, 2015 0.2800 0.3350 0.2800 0.3350 96,100 +0.05(+19.64%)
Dec 31, 2014 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Dec 30, 2014 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Dec 29, 2014 0.2700 0.2700 0.2700 0.2700 72,700 +0.00(+0.00%)
Dec 24, 2014 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 23, 2014 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+3.70%)
Dec 22, 2014 0.2700 0.2750 0.2700 0.2700 53,500 -0.01(-3.57%)
Dec 18, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 17, 2014 0.2800 0.2800 0.2750 0.2800 53,570 -0.00(-1.75%)
Dec 16, 2014 0.2850 0.2850 0.2850 0.2850 25,000 +0.00(+1.79%)
Dec 15, 2014 0.2800 0.2800 0.2800 0.2800 2,800 +0.00(+0.00%)
Dec 12, 2014 0.2800 0.2800 0.2800 0.2800 34,500 +0.00(+0.00%)
Dec 10, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 09, 2014 0.2750 0.2800 0.2700 0.2800 59,145 +0.00(+0.00%)
Dec 08, 2014 0.2800 0.2850 0.2800 0.2800 100,100 +0.00(+0.00%)
Dec 05, 2014 0.2650 0.2800 0.2650 0.2800 27,000 +0.01(+3.70%)
Dec 04, 2014 0.2750 0.2750 0.2600 0.2700 86,975 -0.01(-5.26%)
Dec 03, 2014 0.2800 0.2850 0.2750 0.2850 14,550 -0.01(-1.72%)
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.