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

Avante Corp (OP: ALXXF )

0.5610 UNCHANGED
Last Price Updated: 1:33 PM EDT, May 15, 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, 2022 0.6400 0 +0.01(+1.59%)
Apr 26, 2022 0.6300 0 -0.03(-4.62%)
Apr 25, 2022 0.6605 0.6605 0.6605 0.6605 15,000 -0.01(-1.42%)
Apr 22, 2022 0.6700 0.6700 0.6700 0.6700 4,500 -0.02(-3.08%)
Apr 21, 2022 0.6913 0.6913 0.6913 0.6913 15,000 +0.00(+0.19%)
Apr 18, 2022 0.6900 0 -0.02(-2.82%)
Apr 13, 2022 0.7100 0 -0.01(-1.39%)
Apr 12, 2022 0.7200 0.7200 0.7200 0.7200 6,000 +0.01(+1.41%)
Apr 11, 2022 0.7200 0.7200 0.7100 0.7100 30,000 +0.01(+2.14%)
Apr 08, 2022 0.6951 0.6951 0.6951 0.6951 15,000 +0.01(+0.74%)
Apr 07, 2022 0.6900 0.6900 0.6900 0.6900 30,000 +0.00(+0.70%)
Apr 06, 2022 0.2002 0.6852 0.2002 0.6852 1,800 -0.02(-3.49%)
Apr 05, 2022 0.6900 0.7100 0.6900 0.7100 45,000 -0.03(-4.05%)
Apr 04, 2022 0.7420 0.7420 0.7300 0.7400 75,000 +0.00(+0.00%)
Apr 01, 2022 0.7408 0.7408 0.7300 0.7400 47,100 -0.03(-4.15%)
Mar 31, 2022 0.8000 0.8000 0.7600 0.7720 16,137 -0.15(-16.09%)
Mar 30, 2022 0.9100 0.9200 0.9100 0.9200 25,500 -0.05(-5.15%)
Mar 25, 2022 0.9700 0 -0.09(-8.49%)
Mar 24, 2022 1.050 1.060 1.050 1.060 15,100 +0.01(+1.06%)
Mar 23, 2022 1.050 1.050 1.033 1.049 19,000 -0.00(-0.10%)
Mar 22, 2022 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Mar 21, 2022 1.056 1.056 1.050 1.050 5,000 -0.01(-0.94%)
Mar 14, 2022 1.060 0 +0.01(+0.95%)
Mar 09, 2022 1.050 0 +0.00(+0.00%)
Mar 07, 2022 1.050 0 +0.00(+0.00%)
Mar 04, 2022 1.050 1.050 1.050 1.050 5,600 -0.02(-1.87%)
Mar 03, 2022 1.050 1.070 1.050 1.070 5,100 +0.00(+0.00%)
Mar 02, 2022 1.050 1.070 1.050 1.070 5,300 +0.02(+1.90%)
Mar 01, 2022 1.050 1.050 1.031 1.050 5,100 +0.02(+2.06%)
Feb 28, 2022 1.029 1.029 1.029 1.029 5,000 -0.02(-1.82%)
Feb 25, 2022 1.080 1.080 1.048 1.048 15,275 -0.03(-2.97%)
Feb 24, 2022 1.080 1.080 1.080 1.080 35,000 -0.02(-1.82%)
Feb 23, 2022 1.110 1.110 1.100 1.100 53,300 -0.05(-4.66%)
Feb 22, 2022 1.110 1.154 1.154 3,400 +0.03(+2.44%)
Feb 18, 2022 1.126 0 -0.01(-1.20%)
Feb 17, 2022 1.140 1.140 1.140 1.140 2,000 +0.00(+0.00%)
Feb 16, 2022 1.140 1.150 1.140 1.140 7,600 +0.01(+0.88%)
Feb 15, 2022 1.140 1.140 1.130 1.130 37,500 -0.01(-0.88%)
Feb 14, 2022 1.140 1.140 1.140 1.140 60,000 +0.00(+0.00%)
Feb 11, 2022 1.170 1.180 1.140 1.140 110,100 -0.02(-1.72%)
Feb 10, 2022 1.164 1.190 1.150 1.160 109,670 -0.04(-3.33%)
Feb 09, 2022 1.250 1.250 1.181 1.200 227,810 +0.10(+9.09%)
Jan 10, 2022 1.100 0 +0.05(+4.76%)
Dec 21, 2021 1.050 1.050 1.050 0 -0.00(-0.04%)
Dec 20, 2021 1.081 1.081 1.050 1.050 12,435 -0.05(-4.51%)
Dec 02, 2021 1.100 1.100 1.100 0 -0.09(-7.83%)
Dec 01, 2021 1.194 1.194 1.193 1.193 5,000 -0.09(-6.77%)
Nov 30, 2021 1.280 1.280 1.280 1.280 290 -0.46(-26.54%)
Sep 23, 2021 1.742 1.742 1.742 0 -0.01(-0.43%)
Sep 22, 2021 1.750 1.750 1.750 1.750 285 +0.00(+0.05%)
Sep 02, 2021 1.749 1.749 1.749 15 +0.09(+5.37%)
Aug 27, 2021 1.660 1.660 1.660 0 +0.11(+7.33%)
Aug 17, 2021 1.547 1.547 1.547 0 -0.06(-3.84%)
Aug 13, 2021 1.608 1.608 1.608 0 +0.05(+3.37%)
Aug 11, 2021 1.556 1.556 1.556 0 -0.06(-4.00%)
Aug 09, 2021 1.621 1.621 1.621 0 +0.06(+3.89%)
Aug 05, 2021 1.560 1.560 1.560 0 +0.17(+12.23%)
Jul 28, 2021 1.390 1.390 1.390 0 +0.00(+0.00%)
Jul 27, 2021 1.390 1.390 1.390 1.390 8,800 +0.12(+9.40%)
Jul 19, 2021 1.271 1.271 1.271 0 -0.05(-3.53%)
Jul 15, 2021 1.317 1.317 1.317 0 +0.02(+1.70%)
Jul 14, 2021 1.287 1.295 1.287 1.295 1,500 +0.01(+0.67%)
Jul 13, 2021 1.277 1.288 1.277 1.286 2,500 +0.03(+2.04%)
Jul 12, 2021 1.250 1.261 1.250 1.261 5,000 +0.04(+3.34%)
Jul 09, 2021 1.220 1.220 1.220 1.220 4,000 -0.04(-3.38%)
Jun 11, 2021 1.263 1.263 1.263 0 -0.00(-0.19%)
Jun 10, 2021 1.265 1.265 1.265 1.265 5,000 -0.03(-2.68%)
Jun 03, 2021 1.300 1.300 1.300 0 +0.15(+13.04%)
May 24, 2021 1.150 1.150 1.150 0 -0.09(-7.26%)
May 21, 2021 1.240 1.240 1.240 1.240 800 -0.08(-6.39%)
May 07, 2021 1.325 1.325 1.325 0 +0.04(+3.48%)
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.