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

Avante Corp (TSV: XX )

0.7800 -0.0200 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2023 0.9900 200 +0.05(+5.32%)
Mar 28, 2023 0.9400 0.9500 0.9300 0.9400 102,155 +0.09(+10.59%)
Mar 27, 2023 0.9800 0.9800 0.8500 0.8500 1,500 -0.13(-13.27%)
Mar 23, 2023 0.9800 0 +0.00(+0.00%)
Mar 22, 2023 0.9900 1.010 0.9800 0.9800 19,400 -0.03(-2.97%)
Mar 21, 2023 0.9700 1.010 0.9700 1.010 34,022 +0.06(+6.32%)
Mar 20, 2023 0.9500 0.9500 0.9250 0.9500 57,500 +0.00(+0.00%)
Mar 16, 2023 0.9500 0 -0.02(-2.06%)
Mar 10, 2023 0.9700 0 +0.02(+2.11%)
Mar 09, 2023 0.9500 0.9800 0.9500 0.9500 173,800 +0.02(+2.15%)
Mar 06, 2023 0.9300 0 -0.02(-2.11%)
Mar 03, 2023 0.9200 1.000 0.9200 0.9500 24,000 -0.04(-4.04%)
Mar 02, 2023 0.9300 0.9900 0.9300 0.9900 199,675 +0.07(+7.61%)
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%)
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.