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, 2016 0.2600 0.2700 0.2550 0.2700 21,000 -0.01(-1.82%)
Mar 30, 2016 0.2750 0.2750 0.2750 0.2750 3,000 -0.01(-1.79%)
Mar 29, 2016 0.2750 0.2800 0.2750 0.2800 13,300 -0.00(-1.75%)
Mar 28, 2016 0.2750 0.2850 0.2750 0.2850 4,000 +0.01(+3.64%)
Mar 24, 2016 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Mar 23, 2016 0.2600 0.2800 0.2600 0.2800 28,500 +0.03(+12.00%)
Mar 22, 2016 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Mar 21, 2016 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Mar 18, 2016 0.2550 0.2550 0.2500 0.2500 28,500 -0.01(-3.85%)
Mar 17, 2016 0.2600 0.2600 0.2600 0.2600 8,175 +0.00(+0.00%)
Mar 15, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 14, 2016 0.2700 0.2700 0.2700 0.2700 4,000 -0.01(-3.57%)
Mar 10, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Mar 09, 2016 0.2600 0.2600 0.2500 0.2500 52,250 -0.01(-3.85%)
Mar 08, 2016 0.2500 0.2850 0.2500 0.2600 29,000 +0.02(+8.33%)
Mar 04, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 03, 2016 0.2500 0.2500 0.2400 0.2400 66,000 -0.01(-4.00%)
Mar 02, 2016 0.2550 0.2700 0.2500 0.2500 160,500 +0.00(+0.00%)
Mar 01, 2016 0.2600 0.2600 0.2500 0.2500 37,500 -0.02(-5.66%)
Feb 29, 2016 0.2650 0.2650 0.2650 0.2650 1,000 +0.03(+12.77%)
Feb 26, 2016 0.2350 0.2350 0.2350 0.2350 4,500 -0.02(-6.00%)
Feb 25, 2016 0.2500 0.2500 0.2500 0.2500 5,098 +0.00(+0.00%)
Feb 23, 2016 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Feb 22, 2016 0.2200 0.2300 0.2200 0.2300 16,500 +0.00(+0.00%)
Feb 19, 2016 0.2450 0.2450 0.2300 0.2300 18,000 -0.02(-8.00%)
Feb 18, 2016 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Feb 17, 2016 0.2350 0.2500 0.2350 0.2500 49,300 +0.05(+25.00%)
Feb 16, 2016 0.2150 0.2150 0.2000 0.2000 4,500 -0.03(-13.04%)
Feb 12, 2016 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Feb 11, 2016 0.2250 0.2250 0.2200 0.2200 5,000 -0.01(-2.22%)
Feb 08, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 05, 2016 0.2250 0.2250 0.2250 0.2250 5,000 -0.01(-2.17%)
Feb 01, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 25, 2016 0.2300 0.2300 0.2300 180 +0.00(+0.00%)
Jan 22, 2016 0.2300 0.2300 0.2300 0.2300 23,000 +0.05(+24.32%)
Jan 21, 2016 0.2400 0.2450 0.1850 0.1850 24,500 -0.02(-7.50%)
Jan 20, 2016 0.2000 0.2000 0.1900 0.2000 178,900 +0.01(+2.56%)
Jan 19, 2016 0.2000 0.2150 0.1950 0.1950 730,000 +0.00(+0.00%)
Jan 15, 2016 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Jan 14, 2016 0.2150 0.2350 0.2150 0.2200 40,000 +0.02(+7.32%)
Jan 13, 2016 0.2500 0.2500 0.2050 0.2050 238,500 -0.03(-12.77%)
Jan 12, 2016 0.2350 0.2350 0.2350 0.2350 2,120 -0.01(-2.08%)
Jan 08, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 07, 2016 0.2850 0.2850 0.2400 0.2400 9,500 +0.00(+0.00%)
Jan 06, 2016 0.2400 0.2900 0.2400 0.2400 13,800 +0.00(+0.00%)
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.