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

Avante Corp (TSV: XX )

0.7700 +0.0100 (+1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2011 0.1300 0.1300 0.1250 0.1250 5,000 -0.01(-3.85%)
Apr 28, 2011 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 27, 2011 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 26, 2011 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 25, 2011 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 21, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 20, 2011 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Apr 19, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 18, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 15, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 14, 2011 0.1300 0.1300 0.1300 0.1300 1,046 +0.00(+0.00%)
Apr 13, 2011 0.1300 0.1300 0.1300 0.1300 39,000 +0.00(+0.00%)
Apr 12, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 11, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 08, 2011 0.1150 0.1300 0.1150 0.1300 1,780 +0.00(+0.00%)
Apr 07, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 06, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 05, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 04, 2011 0.1300 0.1300 0.1300 0.1300 275 +0.01(+8.33%)
Apr 01, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 31, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 30, 2011 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 29, 2011 0.1200 0.1200 0.1200 0.1200 1,200 +0.00(+0.00%)
Mar 28, 2011 0.1200 0.1200 0.1200 0.1200 48,000 +0.00(+4.35%)
Mar 25, 2011 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 24, 2011 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 23, 2011 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 22, 2011 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 21, 2011 0.1150 0.1150 0.1150 0.1150 35,000 +0.01(+4.55%)
Mar 18, 2011 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Mar 17, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 16, 2011 0.1000 0.1100 0.0950 0.1100 422,000 +0.01(+10.00%)
Mar 15, 2011 0.0800 0.1000 0.0800 0.1000 77,500 +0.01(+11.11%)
Mar 14, 2011 0.1000 0.1000 0.0900 0.0900 440,300 -0.01(-10.00%)
Mar 11, 2011 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Mar 10, 2011 0.1050 0.1050 0.0950 0.0950 180,000 +0.00(+0.00%)
Mar 09, 2011 0.1100 0.1100 0.0950 0.0950 350,750 -0.02(-20.83%)
Mar 08, 2011 0.1500 0.1500 0.1050 0.1200 256,000 -0.05(-29.41%)
Mar 07, 2011 0.1600 0.1700 0.1600 0.1700 21,000 +0.02(+13.33%)
Mar 04, 2011 0.1300 0.1600 0.1100 0.1500 201,500 +0.02(+15.38%)
Mar 03, 2011 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 02, 2011 0.1350 0.1350 0.1300 0.1300 33,500 +0.01(+8.33%)
Mar 01, 2011 0.1250 0.1300 0.1200 0.1200 59,000 -0.03(-20.00%)
Feb 28, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 25, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 24, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 23, 2011 0.1500 0.1500 0.1300 0.1500 87,000 +0.00(+0.00%)
Feb 22, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 18, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 17, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 16, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 15, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 10, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 09, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 08, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 07, 2011 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Feb 04, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 03, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 02, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 01, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 31, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 28, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 27, 2011 0.1700 0.1700 0.1500 0.1500 44,500 -0.02(-11.76%)
Jan 26, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 25, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 24, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 21, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 20, 2011 0.1700 0.1700 0.1700 0.1700 40,000 +0.00(+0.00%)
Jan 19, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 18, 2011 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 17, 2011 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Jan 14, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 13, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 12, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 11, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 10, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 07, 2011 0.1700 0.1800 0.1500 0.1800 84,300 -0.02(-10.00%)
Jan 06, 2011 0.1950 0.2000 0.1950 0.2000 24,800 +0.02(+11.11%)
Jan 05, 2011 0.1800 0.1800 0.1800 0.1800 10,500 -0.06(-25.00%)
Jan 04, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 31, 2010 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 30, 2010 0.1800 0.2400 0.1800 0.2400 10,360 +0.06(+33.33%)
Dec 29, 2010 0.1800 0.1800 0.1800 0.1800 11,530 -0.06(-25.00%)
Dec 24, 2010 0.2400 0.2400 0.2400 0.2400 100 +0.06(+33.33%)
Dec 23, 2010 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Dec 22, 2010 0.1350 0.1800 0.1350 0.1800 24,360 +0.01(+9.09%)
Dec 21, 2010 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 20, 2010 0.1300 0.1650 0.1250 0.1650 65,000 +0.01(+3.13%)
Dec 17, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 16, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 15, 2010 0.1750 0.1750 0.1600 0.1600 35,500 -0.01(-8.57%)
Dec 14, 2010 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 13, 2010 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Dec 10, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 09, 2010 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-5.26%)
Dec 08, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 07, 2010 0.1900 0.1900 0.1900 0.1900 25,000 +0.00(+0.00%)
Dec 06, 2010 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-2.56%)
Dec 03, 2010 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 02, 2010 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 01, 2010 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 30, 2010 0.2000 0.2100 0.1700 0.1950 19,000 +0.01(+2.63%)
Nov 29, 2010 0.2000 0.2000 0.1900 0.1900 13,500 -0.01(-5.00%)
Nov 26, 2010 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Nov 25, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 24, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 23, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 22, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 19, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 18, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 17, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 16, 2010 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Nov 15, 2010 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-6.38%)
Nov 12, 2010 0.2350 0.2350 0.2350 0.2350 500 -0.01(-4.08%)
Nov 11, 2010 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 10, 2010 0.2450 0.2450 0.2450 0.2450 800 +0.01(+6.52%)
Nov 09, 2010 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 08, 2010 0.2300 0.2300 0.2300 0.2300 21,000 -0.00(-2.13%)
Nov 05, 2010 0.2200 0.2600 0.2200 0.2350 56,000 -0.02(-6.00%)
Nov 04, 2010 0.1700 0.3300 0.1700 0.2500 490,000 +0.13(+108.33%)
Nov 03, 2010 0.1200 0.1200 0.1200 0.1200 5,000 -0.08(-40.00%)
Nov 02, 2010 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 01, 2010 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 29, 2010 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Oct 28, 2010 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 27, 2010 0.2000 0.2000 0.2000 0.2000 1,400 -0.05(-20.00%)
Oct 25, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 22, 2010 0.2500 0.2500 0.2500 0.2500 1,000 -0.09(-26.47%)
Oct 21, 2010 0.3400 0.3400 0.3400 0.3400 25,500 +0.14(+70.00%)
Oct 20, 2010 0.1500 0.2000 0.1500 0.2000 35,000 +0.00(+0.00%)
Oct 19, 2010 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Oct 18, 2010 0.2000 0.2000 0.2000 0.2000 10,000 -0.05(-20.00%)
Oct 15, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 14, 2010 0.2500 0.2500 0.2500 0.2500 600 +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.