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 30, 2015 0.3082 0.3086 0.3074 0.3086 10,000 -0.02(-4.75%)
Apr 29, 2015 0.3150 0.3240 0.3150 0.3240 16,500 +0.00(+1.12%)
Apr 27, 2015 0.3204 0.3204 0.3204 0 +0.01(+4.57%)
Apr 24, 2015 0.3061 0.3064 0.3061 0.3064 12,950 -0.00(-0.52%)
Apr 23, 2015 0.3080 0.3080 0.3080 0.3080 22,500 -0.00(-1.57%)
Apr 22, 2015 0.2963 0.3129 0.2963 0.3129 49,000 -0.00(-1.39%)
Apr 21, 2015 0.3132 0.3296 0.3001 0.3173 101,000 +0.02(+7.05%)
Apr 20, 2015 0.2965 0.2965 0.2964 0.2964 74,000 +0.01(+3.64%)
Apr 14, 2015 0.2860 0.2860 0.2860 0 +0.00(+0.70%)
Apr 13, 2015 0.2870 0.2870 0.2840 0.2840 12,000 -0.00(-1.05%)
Apr 10, 2015 0.2870 0.2870 0.2870 0.2870 8,000 -0.01(-1.71%)
Apr 02, 2015 0.2920 0.2920 0.2920 0 -0.01(-2.34%)
Apr 01, 2015 0.2980 0.2990 0.2980 0.2990 5,000 +0.00(+0.67%)
Mar 31, 2015 0.2960 0.2970 0.2960 0.2970 23,500 -0.02(-7.48%)
Mar 30, 2015 0.3060 0.3210 0.3060 0.3210 28,960 +0.01(+4.09%)
Mar 27, 2015 0.3099 0.3099 0.3084 0.3084 11,500 -0.02(-5.46%)
Mar 24, 2015 0.3262 0.3262 0.3262 0 +0.00(+0.09%)
Mar 23, 2015 0.3294 0.3294 0.3259 0.3259 13,000 +0.01(+2.23%)
Mar 16, 2015 0.3188 0.3188 0.3188 0 +0.00(+0.13%)
Mar 13, 2015 0.3200 0.3200 0.3184 0.3184 36,150 -0.01(-2.03%)
Mar 11, 2015 0.3250 0.3250 0.3250 0 -0.02(-6.34%)
Mar 06, 2015 0.3470 0.3470 0.3470 0 +0.01(+1.76%)
Mar 05, 2015 0.3377 0.3490 0.3377 0.3410 51,675 +0.02(+6.23%)
Mar 04, 2015 0.3430 0.3430 0.3210 0.3210 25,000 -0.02(-6.14%)
Mar 03, 2015 0.3420 0.3420 138,902 +0.06(+19.71%)
Feb 27, 2015 0.2857 0.2857 0.2857 0 -0.04(-13.16%)
Feb 26, 2015 0.2860 0.3290 0.2860 0.3290 144,500 +0.04(+14.43%)
Feb 25, 2015 0.2875 0.2875 0.2875 0.2875 10,000 +0.03(+10.58%)
Feb 24, 2015 0.2600 0.2600 0.2600 0.2600 43,500 +0.00(+0.00%)
Feb 23, 2015 0.2600 0.2600 0.2600 0.2600 4,500 -0.01(-1.92%)
Feb 20, 2015 0.2651 0.2651 0.2651 0.2651 2,000 -0.02(-5.99%)
Feb 19, 2015 0.2821 0.2821 0.2820 0.2820 40,000 +0.01(+2.62%)
Feb 11, 2015 0.2748 0.2748 0.2748 0 +0.00(+1.33%)
Feb 09, 2015 0.2712 0.2712 0.2712 0 -0.01(-4.41%)
Feb 05, 2015 0.2837 0.2837 0.2837 0 +0.01(+2.42%)
Feb 04, 2015 0.2770 0.2770 0.2770 0.2770 18,000 +0.00(+1.13%)
Feb 03, 2015 0.2735 0.2739 0.2735 0.2739 13,000 -0.00(-1.51%)
Jan 30, 2015 0.2781 0.2781 0.2781 0 -0.00(-0.57%)
Jan 29, 2015 0.2758 0.2797 0.2758 0.2797 2,500 -0.01(-2.88%)
Jan 23, 2015 0.2880 0.2880 0.2880 0 +0.00(+0.00%)
Jan 21, 2015 0.2880 0.2880 0.2880 0 +0.02(+8.97%)
Jan 16, 2015 0.2643 0.2643 0.2643 0 -0.02(-6.28%)
Jan 14, 2015 0.2820 0.2820 0.2820 0 +0.02(+8.46%)
Jan 07, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 06, 2015 0.2600 0.2600 0.2600 0.2600 31,500 -0.01(-1.89%)
Jan 05, 2015 0.2730 0.2730 0.2650 0.2650 93,000 +0.02(+9.50%)
Jan 02, 2015 0.2420 0.2420 0.2420 0.2420 10,000 +0.00(+1.26%)
Dec 31, 2014 0.2390 0.2390 0.2390 0 -0.00(-1.24%)
Dec 22, 2014 0.2420 0.2420 0.2420 0 -0.00(-0.41%)
Dec 08, 2014 0.2430 0.2430 0.2430 0 -0.02(-6.03%)
Nov 26, 2014 0.2586 0.2586 0.2586 0 +0.02(+7.53%)
Nov 19, 2014 0.2405 0.2405 0.2405 0 -0.01(-3.49%)
Nov 07, 2014 0.2492 0.2492 0.2492 0 +0.00(+0.61%)
Nov 06, 2014 0.2420 0.2477 0.2420 0.2477 116,500 +0.00(+1.60%)
Nov 05, 2014 0.2420 0.2438 0.2420 0.2438 52,000 -0.02(-6.77%)
Oct 30, 2014 0.2615 0.2615 0.2615 20,000 -0.01(-2.79%)
Oct 28, 2014 0.2690 0.2690 0.2690 0 +0.04(+16.96%)
Oct 21, 2014 0.2300 0.2300 0.2300 20,000 +0.00(+0.88%)
Oct 20, 2014 0.2280 0.2280 0.2280 0.2280 10,000 -0.01(-4.20%)
Oct 16, 2014 0.2290 0.2384 0.2290 0.2380 7,500 +0.01(+6.11%)
Oct 15, 2014 0.2240 0.2243 0.2146 0.2243 59,500 -0.02(-6.35%)
Oct 07, 2014 0.2395 0.2395 0.2395 0 -0.00(-0.21%)
Oct 06, 2014 0.2387 0.2438 0.2350 0.2400 274,200 +0.00(+0.88%)
Oct 03, 2014 0.2339 0.2379 0.2339 0.2379 88,500 -0.00(-1.69%)
Sep 30, 2014 0.2420 0.2420 0.2420 0 +0.01(+2.89%)
Sep 26, 2014 0.2352 0.2352 0.2352 0 -0.01(-2.81%)
Sep 24, 2014 0.2420 0.2420 0.2420 0 -0.01(-4.35%)
Sep 17, 2014 0.2530 0.2530 0.2530 0 +0.00(+0.00%)
Sep 16, 2014 0.2530 0.2530 0.2530 0.2530 44,000 +0.02(+7.66%)
Sep 11, 2014 0.2350 0.2350 0.2350 0 -0.03(-10.65%)
Sep 04, 2014 0.2630 0.2630 0.2630 30,000 +0.00(+0.38%)
Sep 02, 2014 0.2620 0.2620 0.2620 0 -0.00(-0.76%)
Aug 29, 2014 0.2640 0.2640 0.2640 0 +0.01(+1.93%)
Aug 28, 2014 0.2500 0.2500 0.2590 10,000 +0.01(+3.60%)
Aug 25, 2014 0.2500 0.2500 0.2500 0 -0.00(-1.50%)
Aug 21, 2014 0.2538 0.2538 0.2538 0 +0.01(+6.19%)
Aug 20, 2014 0.2500 0.2500 0.2390 10,000 -0.01(-4.40%)
Aug 19, 2014 0.2590 0.2650 0.2440 0.2500 155,000 -0.01(-3.10%)
Aug 18, 2014 0.2595 0.2595 0.2580 0.2580 128,000 +0.01(+3.04%)
Aug 15, 2014 0.2502 0.2504 0.2502 0.2504 20,000 -0.00(-1.57%)
Aug 13, 2014 0.2544 0.2544 0.2544 0 -0.00(-1.24%)
Aug 08, 2014 0.2576 0.2576 0.2576 0 +0.01(+3.16%)
Aug 07, 2014 0.2497 0.2497 0.2497 0.2497 13,000 -0.01(-3.22%)
Aug 05, 2014 0.2580 0.2580 0.2580 0 -0.01(-4.09%)
Jul 31, 2014 0.2690 0.2690 0.2690 0 -0.00(-0.74%)
Jul 30, 2014 0.2690 0.2710 0.2688 0.2710 32,000 +0.00(+0.44%)
Jul 29, 2014 0.2706 0.2706 0.2698 0.2698 78,750 +0.00(+1.81%)
Jul 28, 2014 0.2571 0.2650 0.2571 0.2650 35,000 -0.03(-11.07%)
Jul 22, 2014 0.2980 0.2980 0.2980 0 -0.04(-11.81%)
Jul 21, 2014 0.3379 0.3379 0.3379 0.3379 10,000 -0.00(-1.31%)
Jul 17, 2014 0.3424 0.3424 0.3424 0 -0.00(-1.15%)
Jul 15, 2014 0.3464 0.3464 0.3464 0 +0.00(+0.93%)
Jul 14, 2014 0.3500 0.3500 0.3386 0.3432 64,000 -0.00(-0.58%)
Jul 10, 2014 0.3452 0.3452 0.3452 0 -0.00(-1.15%)
Jul 08, 2014 0.3492 0.3492 0.3492 0 +0.00(+0.03%)
Jul 07, 2014 0.3542 0.3542 0.3491 0.3491 7,800 -0.01(-2.81%)
Jul 03, 2014 0.3592 0.3592 0.3592 0 -0.03(-7.18%)
Jul 02, 2014 0.3890 0.3919 0.3870 0.3870 28,000 +0.03(+8.25%)
Jun 26, 2014 0.3575 0.3575 0.3575 0 -0.01(-3.64%)
Jun 25, 2014 0.3710 0.3710 0.3709 0.3710 34,000 -0.01(-3.49%)
Jun 24, 2014 0.3842 0.3844 0.3842 0.3844 16,000 +0.00(+1.16%)
Jun 23, 2014 0.3799 0.3800 0.3753 0.3800 37,500 +0.00(+0.53%)
Jun 20, 2014 0.3770 0.3780 0.3770 0.3780 9,639 -0.00(-0.89%)
Jun 19, 2014 0.3814 0.3814 0.3814 0.3814 1,000 -0.00(-0.78%)
Jun 18, 2014 0.3798 0.3844 0.3797 0.3844 24,000 +0.01(+2.37%)
Jun 13, 2014 0.3755 0.3755 0.3755 0 +0.00(+0.45%)
Jun 09, 2014 0.3738 0.3738 0.3738 0 +0.01(+4.01%)
Jun 06, 2014 0.3594 0.3594 0.3594 0.3594 10,000 +0.00(+1.01%)
Jun 02, 2014 0.3558 0.3558 0.3558 0.3558 0 -0.00(-0.39%)
May 27, 2014 0.3572 0.3572 0.3572 0.3572 0 -0.02(-5.90%)
May 23, 2014 0.3796 0.3796 0.3796 0 +0.02(+5.27%)
May 22, 2014 0.3649 0.3649 0.3560 0.3606 30,000 -0.03(-6.80%)
May 21, 2014 0.3731 0.3869 0.3731 0.3869 45,000 +0.01(+3.37%)
May 20, 2014 0.3559 0.3743 0.3559 0.3743 99,000 +0.01(+2.83%)
May 14, 2014 0.3640 0.3640 0.3640 0 -0.03(-6.76%)
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.