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

Avante Corp (TSV: XX )

0.7600 +0.0100 (+1.33%)
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 (%)
Mar 31, 2014 0.3700 0.4000 0.3700 0.3900 40,425 +0.02(+5.41%)
Mar 28, 2014 0.3650 0.3700 0.3650 0.3700 3,891 +0.00(+0.00%)
Mar 27, 2014 0.3550 0.3700 0.3500 0.3700 38,000 +0.02(+4.23%)
Mar 26, 2014 0.3600 0.3600 0.3550 0.3550 36,000 -0.02(-4.05%)
Mar 25, 2014 0.3700 0.3700 0.3700 0.3700 9,300 +0.01(+1.37%)
Mar 24, 2014 0.3700 0.3750 0.3650 0.3650 30,400 -0.01(-2.67%)
Mar 21, 2014 0.3850 0.3850 0.3750 0.3750 26,000 +0.00(+0.00%)
Mar 20, 2014 0.3900 0.3950 0.3750 0.3750 14,100 -0.01(-2.60%)
Mar 19, 2014 0.4000 0.4000 0.3850 0.3850 9,000 -0.01(-1.28%)
Mar 18, 2014 0.4000 0.4000 0.3900 0.3900 6,900 +0.00(+0.00%)
Mar 17, 2014 0.4050 0.4050 0.3900 0.3900 24,500 -0.02(-6.02%)
Mar 14, 2014 0.4150 0.4150 0.4150 0.4150 2,000 +0.01(+1.22%)
Mar 13, 2014 0.3700 0.4100 0.3650 0.4100 193,100 +0.03(+9.33%)
Mar 12, 2014 0.3650 0.3750 0.3500 0.3750 42,525 +0.01(+1.35%)
Mar 11, 2014 0.3550 0.3700 0.3550 0.3700 36,900 +0.01(+1.37%)
Mar 10, 2014 0.3750 0.3750 0.3650 0.3650 92,100 -0.01(-2.67%)
Mar 07, 2014 0.3800 0.3850 0.3750 0.3750 150,500 -0.01(-2.60%)
Mar 06, 2014 0.3850 0.3850 0.3800 0.3850 59,800 -0.01(-2.53%)
Mar 05, 2014 0.4000 0.4050 0.3900 0.3950 173,875 -0.02(-5.95%)
Mar 04, 2014 0.3900 0.4200 0.3850 0.4200 208,200 +0.01(+2.44%)
Mar 03, 2014 0.4150 0.4150 0.4000 0.4100 70,750 -0.02(-3.53%)
Feb 28, 2014 0.4100 0.4500 0.4100 0.4250 212,600 +0.02(+3.66%)
Feb 27, 2014 0.3950 0.4100 0.3900 0.4100 149,300 +0.01(+2.50%)
Feb 26, 2014 0.3500 0.4000 0.3500 0.4000 97,000 +0.04(+11.11%)
Feb 25, 2014 0.3750 0.3750 0.3550 0.3600 51,000 -0.01(-2.70%)
Feb 24, 2014 0.3700 0.3800 0.3700 0.3700 35,500 -0.01(-2.63%)
Feb 21, 2014 0.3600 0.3800 0.3600 0.3800 62,400 +0.01(+2.70%)
Feb 20, 2014 0.3850 0.3850 0.3650 0.3700 67,500 -0.02(-3.90%)
Feb 19, 2014 0.3900 0.3900 0.3850 0.3850 17,800 -0.01(-2.53%)
Feb 18, 2014 0.4050 0.4050 0.3900 0.3950 42,000 -0.01(-2.47%)
Feb 14, 2014 0.4050 0.4050 0.4050 0 +0.03(+6.58%)
Feb 13, 2014 0.3600 0.3900 0.3600 0.3800 65,507 +0.02(+5.56%)
Feb 12, 2014 0.3500 0.3600 0.3450 0.3600 166,700 +0.01(+2.86%)
Feb 11, 2014 0.3650 0.3650 0.3500 0.3500 67,350 -0.01(-1.41%)
Feb 10, 2014 0.3600 0.3700 0.3550 0.3550 33,200 -0.02(-4.05%)
Feb 07, 2014 0.3600 0.3700 0.3600 0.3700 26,000 +0.00(+0.00%)
Feb 06, 2014 0.3900 0.3900 0.3700 0.3700 34,725 +0.00(+0.00%)
Feb 05, 2014 0.3700 0.3700 0.3700 0.3700 1,800 -0.01(-1.33%)
Feb 04, 2014 0.3850 0.3850 0.3750 0.3750 18,200 +0.01(+2.74%)
Feb 03, 2014 0.3700 0.3700 0.3650 0.3650 9,500 -0.01(-1.35%)
Jan 31, 2014 0.3750 0.3750 0.3600 0.3700 67,400 -0.01(-1.33%)
Jan 30, 2014 0.3700 0.3800 0.3600 0.3750 31,000 +0.01(+1.35%)
Jan 29, 2014 0.4100 0.4100 0.3700 0.3700 225,250 -0.03(-6.33%)
Jan 28, 2014 0.3700 0.4050 0.3700 0.3950 440,850 +0.03(+8.22%)
Jan 27, 2014 0.3650 0.3650 0.3650 0.3650 10,500 +0.00(+0.00%)
Jan 24, 2014 0.3600 0.3650 0.3600 0.3650 35,925 -0.02(-3.95%)
Jan 23, 2014 0.3650 0.3800 0.3500 0.3800 139,450 +0.01(+2.70%)
Jan 22, 2014 0.3800 0.3800 0.3650 0.3700 24,500 -0.01(-1.33%)
Jan 21, 2014 0.3600 0.3750 0.3400 0.3750 58,800 +0.01(+2.74%)
Jan 20, 2014 0.3550 0.3650 0.3500 0.3650 268,212 -0.02(-3.95%)
Jan 17, 2014 0.3900 0.4100 0.3600 0.3800 282,000 -0.05(-12.64%)
Jan 16, 2014 0.4300 0.4350 0.4100 0.4350 73,365 +0.01(+1.16%)
Jan 15, 2014 0.3900 0.4350 0.3900 0.4300 452,000 +0.04(+11.69%)
Jan 14, 2014 0.3900 0.3900 0.3600 0.3850 99,550 +0.01(+2.67%)
Jan 13, 2014 0.3750 0.3850 0.3750 0.3750 87,400 +0.02(+4.17%)
Jan 10, 2014 0.3600 0.3650 0.3600 0.3600 26,000 +0.00(+0.00%)
Jan 09, 2014 0.3750 0.3750 0.3600 0.3600 75,560 -0.02(-5.26%)
Jan 08, 2014 0.3900 0.4000 0.3800 0.3800 241,340 -0.02(-5.00%)
Jan 07, 2014 0.3700 0.4200 0.3700 0.4000 556,700 +0.02(+3.90%)
Jan 06, 2014 0.3400 0.3850 0.3300 0.3850 696,647 +0.04(+11.59%)
Jan 03, 2014 0.3200 0.3500 0.3200 0.3450 380,600 +0.02(+7.81%)
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.