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, 2023 0.9200 0 +0.04(+4.55%)
Feb 27, 2023 0.8800 0.8800 0.8800 0.8800 515 -0.08(-8.33%)
Feb 23, 2023 0.9600 0 +0.02(+2.13%)
Feb 15, 2023 0.9400 0 +0.01(+1.08%)
Feb 14, 2023 0.9100 0.9300 0.9100 0.9300 2,000 -0.02(-2.11%)
Feb 08, 2023 0.9500 0 -0.01(-1.04%)
Feb 06, 2023 0.9600 0.9600 515 -0.01(-1.03%)
Feb 02, 2023 0.9700 400 +0.03(+3.19%)
Feb 01, 2023 0.9400 0.9400 0.9400 0.9400 5,640 +0.01(+1.08%)
Jan 30, 2023 0.9300 0 +0.00(+0.00%)
Jan 27, 2023 0.9300 0.9400 0.9300 0.9300 13,000 +0.00(+0.00%)
Jan 26, 2023 0.9500 0.9500 0.9200 0.9300 120,384 +0.02(+2.20%)
Jan 25, 2023 0.9100 0.9200 0.9100 0.9100 8,998 -0.01(-1.09%)
Jan 24, 2023 0.9200 0.9200 0.9200 0.9200 18,500 +0.01(+1.10%)
Jan 23, 2023 0.9100 0.9200 0.9100 0.9100 22,050 +0.00(+0.00%)
Jan 20, 2023 0.9300 0.9300 0.9100 0.9100 13,514 -0.02(-2.15%)
Jan 19, 2023 0.9300 0.9300 0.9300 0.9300 2,500 +0.00(+0.00%)
Jan 18, 2023 0.9000 0.9300 0.9000 0.9300 27,500 +0.05(+5.68%)
Jan 17, 2023 0.8800 0.8800 0.8800 0.8800 1,500 +0.02(+2.33%)
Jan 16, 2023 0.8600 0.8600 0.8600 0.8600 571 -0.01(-1.15%)
Jan 13, 2023 0.9100 0.9100 0.8700 0.8700 24,475 +0.02(+2.35%)
Jan 11, 2023 0.8500 0 +0.02(+2.41%)
Jan 10, 2023 0.8500 0.8500 0.8300 0.8300 3,000 -0.02(-2.35%)
Jan 09, 2023 0.8500 0.8500 0.8500 0.8500 500 +0.04(+4.94%)
Jan 06, 2023 0.8500 0.8800 0.8100 0.8100 104,496 -0.04(-4.71%)
Jan 05, 2023 0.8500 0.8500 0.8500 0.8500 10,300 +0.00(+0.00%)
Jan 04, 2023 0.8500 0.8500 0.8500 0.8500 17,000 +0.00(+0.00%)
Jan 03, 2023 0.7700 0.9000 0.7700 0.8500 100,761 +0.09(+11.84%)
Dec 30, 2022 0.7600 0 +0.04(+5.56%)
Dec 29, 2022 0.7200 0.7200 0.7200 0.7200 975 +0.00(+0.00%)
Dec 28, 2022 0.7000 0.7600 0.7000 0.7200 3,003 +0.02(+2.86%)
Dec 23, 2022 0.7000 0 +0.00(+0.00%)
Dec 22, 2022 0.7200 0.7500 0.7000 0.7000 57,300 +0.04(+6.06%)
Dec 21, 2022 0.6800 0.6800 0.6600 0.6600 11,000 -0.02(-2.94%)
Dec 20, 2022 0.6700 0.6800 0.6700 0.6800 16,500 +0.02(+3.03%)
Dec 19, 2022 0.6800 0.6800 0.6500 0.6600 32,479 -0.02(-2.94%)
Dec 16, 2022 0.6700 0.6800 0.6500 0.6800 5,000 +0.00(+0.00%)
Dec 15, 2022 0.6800 0.6800 0.6800 0.6800 3,800 -0.01(-1.45%)
Dec 14, 2022 0.6900 0.6900 0.6900 0.6900 9,000 +0.01(+1.47%)
Dec 13, 2022 0.6900 0.6900 0.6700 0.6800 12,310 +0.00(+0.00%)
Dec 12, 2022 0.6800 0.6800 0.6700 0.6800 28,600 +0.00(+0.00%)
Dec 09, 2022 0.6800 0.6800 0.6800 0.6800 5,000 +0.00(+0.00%)
Dec 08, 2022 0.7000 0.7200 0.6800 0.6800 96,132 +0.00(+0.00%)
Dec 07, 2022 0.7100 0.7100 0.6700 0.6800 62,000 -0.02(-2.86%)
Dec 06, 2022 0.7200 0.7200 0.7000 0.7000 22,500 -0.02(-2.78%)
Dec 05, 2022 0.7200 0.7200 0.7200 0.7200 21,900 -0.01(-1.37%)
Dec 02, 2022 0.7300 0.7300 0.7200 0.7300 14,000 +0.02(+2.82%)
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.