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

Avante Corp (TSV: XX )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 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 28, 2017 0.3250 0.3250 0.2950 0.2950 23,000 -0.04(-10.61%)
Feb 27, 2017 0.2950 0.3300 0.2950 0.3300 461,955 +0.03(+10.00%)
Feb 24, 2017 0.2850 0.3000 0.2850 0.3000 603,500 +0.02(+5.26%)
Feb 22, 2017 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Feb 21, 2017 0.2900 0.2900 0.2800 0.2800 5,689 -0.01(-3.45%)
Feb 17, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 15, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 14, 2017 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Feb 13, 2017 0.2850 0.2900 0.2850 0.2900 17,000 +0.01(+5.45%)
Feb 08, 2017 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Feb 07, 2017 0.2700 0.2850 0.2700 0.2850 10,000 +0.02(+7.55%)
Feb 06, 2017 0.2700 0.2800 0.2650 0.2650 138,837 -0.01(-1.85%)
Feb 03, 2017 0.2650 0.2700 0.2650 0.2700 16,500 +0.00(+0.00%)
Feb 02, 2017 0.2700 0.2700 0.2700 0.2700 20,000 +0.01(+1.89%)
Feb 01, 2017 0.2650 0.2650 0.2650 0.2650 24,500 -0.01(-1.85%)
Jan 31, 2017 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+1.89%)
Jan 26, 2017 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jan 24, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 23, 2017 0.2800 0.2800 0.2700 0.2700 1,600 +0.00(+0.00%)
Jan 20, 2017 0.2750 0.2750 0.2700 0.2700 39,000 +0.00(+0.00%)
Jan 19, 2017 0.2800 0.2800 0.2700 0.2700 41,230 +0.00(+0.00%)
Jan 18, 2017 0.2800 0.2800 0.2700 0.2700 38,850 -0.01(-3.57%)
Jan 17, 2017 0.2800 0.2800 0.2800 0.2800 4,100 +0.00(+0.00%)
Jan 16, 2017 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+3.70%)
Jan 13, 2017 0.2700 0.2700 0.2700 0.2700 24,683 +0.00(+0.00%)
Jan 12, 2017 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-3.57%)
Jan 10, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jan 05, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 04, 2017 0.2700 0.2700 0.2700 0.2700 140,000 -0.01(-1.82%)
Jan 03, 2017 0.2700 0.2750 0.2600 0.2750 242,000 +0.01(+1.85%)
Dec 28, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 22, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 21, 2016 0.2700 0.2700 0.2600 0.2600 17,400 +0.00(+0.00%)
Dec 20, 2016 0.2700 0.2700 0.2600 0.2600 35,000 -0.03(-10.34%)
Dec 19, 2016 0.2750 0.2900 0.2750 0.2900 30,000 +0.02(+7.41%)
Dec 16, 2016 0.2700 0.2700 0.2700 0.2700 13,000 +0.01(+1.89%)
Dec 15, 2016 0.2700 0.2700 0.2650 0.2650 12,000 -0.01(-1.85%)
Dec 13, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Dec 12, 2016 0.2900 0.2900 0.2900 0.2900 59,800 +0.00(+0.00%)
Dec 09, 2016 0.2900 0.2900 0.2900 0.2900 29,288 +0.00(+0.00%)
Dec 07, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 06, 2016 0.2700 0.2800 0.2700 0.2700 163,000 -0.01(-3.57%)
Dec 05, 2016 0.2800 0.2800 0.2800 0.2800 2,000 -0.01(-3.45%)
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.