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

Avante Corp (OP: ALXXF )

0.5626 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 4, 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 (%)
Apr 29, 2014 0.3403 0.3403 0.3403 0.3403 0 -0.01(-3.16%)
Apr 25, 2014 0.3514 0.3514 0.3514 0.3514 0 +0.02(+6.84%)
Apr 24, 2014 0.3290 0.3291 0.3245 0.3289 26,500 -0.01(-2.92%)
Apr 16, 2014 0.3388 0.3388 0.3388 0 +0.04(+13.77%)
Apr 15, 2014 0.2978 0.2978 0.2978 0.2978 5,000 -0.02(-6.79%)
Apr 09, 2014 0.3195 0.3195 0.3195 0.3195 0 +0.02(+8.42%)
Apr 08, 2014 0.2901 0.2947 0.2901 0.2947 5,000 -0.03(-10.43%)
Apr 04, 2014 0.3290 0.3290 0.3290 0 -0.01(-2.95%)
Apr 03, 2014 0.3410 0.3410 0.3390 0.3390 4,000 +0.02(+6.47%)
Mar 27, 2014 0.3184 0.3184 0.3184 0 +0.00(+0.32%)
Mar 26, 2014 0.3213 0.3219 0.3174 0.3174 36,000 -0.03(-9.05%)
Mar 21, 2014 0.3490 0.3490 0.3490 0 -0.02(-4.23%)
Mar 13, 2014 0.3644 0.3644 0.3644 0.3644 0 +0.03(+8.48%)
Mar 10, 2014 0.3359 0.3359 0.3359 0 -0.03(-7.47%)
Mar 05, 2014 0.3630 0.3630 0.3630 15,000 -0.02(-4.70%)
Mar 04, 2014 0.3545 0.3809 0.3545 0.3809 167,500 -0.02(-4.68%)
Feb 28, 2014 0.3996 0.3996 0.3996 0 +0.08(+25.70%)
Feb 26, 2014 0.3179 0.3179 0.3179 0 -0.01(-1.55%)
Feb 25, 2014 0.3229 0.3229 0.3229 0.3229 2,500 -0.00(-0.98%)
Feb 21, 2014 0.3261 0.3261 0.3261 0 +0.01(+3.03%)
Feb 12, 2014 0.3165 0.3165 0.3165 0.3165 0 -0.01(-2.01%)
Feb 11, 2014 0.3293 0.3293 0.3230 0.3230 11,500 -0.01(-4.18%)
Feb 06, 2014 0.3371 0.3371 0.3371 0 +0.00(+0.33%)
Feb 05, 2014 0.3358 0.3360 0.3358 0.3360 1,500 -0.00(-0.41%)
Jan 31, 2014 0.3374 0.3374 0.3374 0 -0.00(-1.06%)
Jan 30, 2014 0.3410 0.3410 0.3410 0.3410 1,000 +0.00(+1.19%)
Jan 28, 2014 0.3370 0.3370 0.3370 0.3370 0 -0.00(-0.30%)
Jan 21, 2014 0.3380 0.3380 0.3380 0 -0.04(-11.05%)
Jan 17, 2014 0.3800 0.3800 0.3800 0 -0.01(-1.88%)
Jan 16, 2014 0.3969 0.3969 0.3873 0.3873 24,065 -0.01(-2.07%)
Jan 15, 2014 0.3639 0.3955 0.3639 0.3955 94,800 +0.05(+13.62%)
Jan 13, 2014 0.3481 0.3481 0.3481 0.3481 0 -0.00(-0.06%)
Jan 09, 2014 0.3483 0.3483 0.3483 0.3483 0 -0.04(-10.69%)
Jan 07, 2014 0.3900 0.3900 0.3900 0 +0.06(+19.67%)
Jan 06, 2014 0.3259 0.3259 0.3259 0.3259 28,727 +0.02(+5.74%)
Dec 31, 2013 0.3082 0.3082 0.3082 0 +0.04(+16.30%)
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.