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 27, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 26, 2018 0.3500 0.3500 0.3500 0.3500 121,000 +0.01(+4.48%)
Feb 23, 2018 0.3500 0.3600 0.3350 0.3350 112,000 -0.01(-4.29%)
Feb 22, 2018 0.3300 0.3500 0.3300 0.3500 161,000 +0.01(+2.94%)
Feb 21, 2018 0.3100 0.3400 0.3100 0.3400 137,350 +0.03(+7.94%)
Feb 20, 2018 0.3150 0.3150 0.3150 0.3150 147,000 +0.00(+0.00%)
Feb 16, 2018 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Feb 15, 2018 0.3050 0.3050 0.3050 0.3050 85,868 +0.00(+0.00%)
Feb 14, 2018 0.3150 0.3150 0.3050 0.3050 61,000 -0.02(-6.15%)
Feb 13, 2018 0.3300 0.3300 0.3250 0.3250 54,552 -0.02(-4.41%)
Feb 12, 2018 0.3300 0.3400 0.3300 0.3400 207,500 +0.00(+0.00%)
Feb 09, 2018 0.3400 0.3400 0.3400 0.3400 54,500 -0.01(-4.23%)
Feb 08, 2018 0.3550 0.3550 0.3550 0.3550 17,800 +0.02(+7.58%)
Feb 07, 2018 0.3300 0.3300 0.3300 0.3300 3,500 -0.02(-7.04%)
Feb 06, 2018 0.3550 0.3550 0.3550 0.3550 12,000 +0.01(+1.43%)
Feb 05, 2018 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-1.41%)
Feb 02, 2018 0.3550 0.3550 0.3550 0.3550 3,000 +0.01(+1.43%)
Feb 01, 2018 0.3500 0.3500 0.3500 0.3500 24,000 +0.01(+1.45%)
Jan 31, 2018 0.3500 0.3500 0.3300 0.3450 61,300 -0.01(-1.43%)
Jan 29, 2018 0.3500 0.3500 0.3500 450 -0.01(-1.41%)
Jan 26, 2018 0.3500 0.3550 0.3500 0.3550 12,000 +0.01(+1.43%)
Jan 25, 2018 0.3500 0.3550 0.3500 0.3500 24,500 +0.00(+0.00%)
Jan 24, 2018 0.3400 0.3500 0.3400 0.3500 10,000 +0.02(+7.69%)
Jan 23, 2018 0.3300 0.3450 0.3250 0.3250 56,000 -0.01(-1.52%)
Jan 22, 2018 0.3300 0.3900 0.3300 0.3300 487,500 +0.00(+0.00%)
Jan 19, 2018 0.3350 0.3350 0.3300 0.3300 309,500 -0.01(-1.49%)
Jan 18, 2018 0.3150 0.3350 0.3100 0.3350 143,500 +0.02(+6.35%)
Jan 17, 2018 0.3100 0.3150 0.3100 0.3150 19,500 +0.01(+1.61%)
Jan 15, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jan 12, 2018 0.3000 0.3150 0.3000 0.3000 126,500 +0.01(+3.45%)
Jan 11, 2018 0.3000 0.3000 0.2800 0.2900 42,000 -0.01(-1.69%)
Jan 10, 2018 0.3200 0.3200 0.2950 0.2950 45,500 -0.04(-10.61%)
Jan 05, 2018 0.3300 0.3300 0.3300 268 -0.01(-4.35%)
Jan 04, 2018 0.3300 0.3450 0.3300 0.3450 10,500 +0.00(+0.00%)
Jan 03, 2018 0.3400 0.3450 0.3400 0.3450 11,550 +0.00(+0.00%)
Jan 02, 2018 0.3250 0.3450 0.3250 0.3450 47,500 +0.03(+9.52%)
Dec 29, 2017 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Dec 28, 2017 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
Dec 27, 2017 0.3100 0.3100 0.3100 0.3100 27,543 -0.01(-3.13%)
Dec 22, 2017 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+4.92%)
Dec 21, 2017 0.3150 0.3200 0.3000 0.3050 60,659 +0.00(+0.00%)
Dec 19, 2017 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Dec 18, 2017 0.3100 0.3200 0.3100 0.3200 14,500 +0.00(+0.00%)
Dec 15, 2017 0.3150 0.3200 0.3150 0.3200 4,000 +0.00(+0.00%)
Dec 14, 2017 0.3300 0.3300 0.3150 0.3200 37,500 +0.00(+0.00%)
Dec 13, 2017 0.3200 0.3200 0.3200 0.3200 4,552 +0.01(+1.59%)
Dec 12, 2017 0.3150 0.3150 0.3150 0.3150 34,000 -0.01(-1.56%)
Dec 11, 2017 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Dec 08, 2017 0.3200 0.3300 0.3200 0.3300 34,523 +0.01(+1.54%)
Dec 07, 2017 0.3300 0.3400 0.3250 0.3250 58,363 -0.01(-1.52%)
Dec 06, 2017 0.3300 0.3300 0.3300 0.3300 293,846 -0.01(-2.94%)
Dec 05, 2017 0.3900 0.3900 0.3300 0.3400 806,879 -0.05(-12.82%)
Dec 04, 2017 0.3050 0.4100 0.3000 0.3900 9,563,485 +0.09(+27.87%)
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.