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

Avante Corp (TSV: XX )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 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, 2018 0.3850 0.3850 0.3800 0.3800 403,000 +0.00(+0.00%)
Apr 27, 2018 0.3900 0.3900 0.3750 0.3800 668,100 +0.01(+2.70%)
Apr 26, 2018 0.3650 0.3700 0.3650 0.3700 453,000 +0.00(+0.00%)
Apr 25, 2018 0.3700 0.3800 0.3700 0.3700 4,612,107 +0.00(+0.00%)
Apr 24, 2018 0.3700 0.3700 0.3600 0.3700 82,200 +0.00(+0.00%)
Apr 23, 2018 0.3700 0.3700 0.3700 0.3700 74,000 +0.00(+0.00%)
Apr 20, 2018 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Apr 19, 2018 0.3700 0.3700 0.3700 0.3700 68,000 +0.01(+1.37%)
Apr 18, 2018 0.3600 0.3650 0.3600 0.3650 4,700 +0.00(+0.00%)
Apr 17, 2018 0.3600 0.3700 0.3500 0.3650 462,500 +0.02(+4.29%)
Apr 16, 2018 0.3600 0.3600 0.3500 0.3500 107,500 -0.01(-2.78%)
Apr 13, 2018 0.3500 0.3700 0.3500 0.3600 286,300 +0.01(+2.86%)
Apr 12, 2018 0.3400 0.3500 0.3400 0.3500 18,000 +0.00(+0.00%)
Apr 11, 2018 0.3400 0.3500 0.3400 0.3500 25,400 +0.01(+2.94%)
Apr 10, 2018 0.3350 0.3450 0.3350 0.3400 16,000 +0.01(+1.49%)
Apr 09, 2018 0.3500 0.3500 0.3350 0.3350 282,000 -0.02(-6.94%)
Apr 06, 2018 0.3500 0.3600 0.3500 0.3600 431,500 +0.01(+2.86%)
Apr 05, 2018 0.3500 0.3500 0.3500 0.3500 78,000 +0.00(+0.00%)
Apr 04, 2018 0.3450 0.3500 0.3400 0.3500 300,000 +0.00(+0.00%)
Apr 03, 2018 0.3500 0.3500 0.3500 0.3500 28,000 -0.01(-2.78%)
Apr 02, 2018 0.3500 0.3600 0.3500 0.3600 18,000 +0.01(+2.86%)
Mar 29, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 28, 2018 0.3600 0.3600 0.3500 0.3500 1,849,500 -0.02(-5.41%)
Mar 27, 2018 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+1.37%)
Mar 26, 2018 0.3700 0.3700 0.3650 0.3650 735,100 +0.00(+0.00%)
Mar 23, 2018 0.3650 0.3700 0.3600 0.3650 1,245,000 -0.01(-1.35%)
Mar 22, 2018 0.3700 0.3700 0.3650 0.3700 450,099 +0.00(+0.00%)
Mar 21, 2018 0.3700 0.3700 0.3600 0.3700 686,600 +0.00(+0.00%)
Mar 20, 2018 0.3700 0.3750 0.3700 0.3700 1,290,046 +0.00(+0.00%)
Mar 19, 2018 0.3700 0.3800 0.3600 0.3700 1,124,073 +0.00(+0.00%)
Mar 16, 2018 0.3700 0.3700 0.3700 0.3700 545,000 -0.01(-2.63%)
Mar 15, 2018 0.3700 0.3800 0.3700 0.3800 257,000 +0.01(+2.70%)
Mar 14, 2018 0.3700 0.3800 0.3700 0.3700 434,000 +0.01(+1.37%)
Mar 13, 2018 0.3650 0.3650 0.3650 0.3650 68,000 +0.01(+1.39%)
Mar 12, 2018 0.3600 0.3600 0.3600 0.3600 27,000 -0.02(-5.26%)
Mar 09, 2018 0.3600 0.3800 0.3600 0.3800 712,500 +0.02(+5.56%)
Mar 08, 2018 0.3600 0.3650 0.3600 0.3600 427,500 -0.01(-2.70%)
Mar 07, 2018 0.3800 0.3800 0.3700 0.3700 508,200 +0.00(+0.00%)
Mar 06, 2018 0.3500 0.3850 0.3500 0.3700 2,239,298 +0.03(+10.45%)
Mar 05, 2018 0.3350 0.3350 0.3350 0.3350 10,000 -0.01(-1.47%)
Feb 27, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 26, 2018 0.3500 0.3500 0.3500 0.3500 121,000 +0.01(+4.48%)
Feb 23, 2018 0.3500 0.3600 0.3350 0.3350 112,000 -0.01(-4.29%)
Feb 22, 2018 0.3300 0.3500 0.3300 0.3500 161,000 +0.01(+2.94%)
Feb 21, 2018 0.3100 0.3400 0.3100 0.3400 137,350 +0.03(+7.94%)
Feb 20, 2018 0.3150 0.3150 0.3150 0.3150 147,000 +0.00(+0.00%)
Feb 16, 2018 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Feb 15, 2018 0.3050 0.3050 0.3050 0.3050 85,868 +0.00(+0.00%)
Feb 14, 2018 0.3150 0.3150 0.3050 0.3050 61,000 -0.02(-6.15%)
Feb 13, 2018 0.3300 0.3300 0.3250 0.3250 54,552 -0.02(-4.41%)
Feb 12, 2018 0.3300 0.3400 0.3300 0.3400 207,500 +0.00(+0.00%)
Feb 09, 2018 0.3400 0.3400 0.3400 0.3400 54,500 -0.01(-4.23%)
Feb 08, 2018 0.3550 0.3550 0.3550 0.3550 17,800 +0.02(+7.58%)
Feb 07, 2018 0.3300 0.3300 0.3300 0.3300 3,500 -0.02(-7.04%)
Feb 06, 2018 0.3550 0.3550 0.3550 0.3550 12,000 +0.01(+1.43%)
Feb 05, 2018 0.3500 0.3500 0.3500 0.3500 5,000 -0.01(-1.41%)
Feb 02, 2018 0.3550 0.3550 0.3550 0.3550 3,000 +0.01(+1.43%)
Feb 01, 2018 0.3500 0.3500 0.3500 0.3500 24,000 +0.01(+1.45%)
Jan 31, 2018 0.3500 0.3500 0.3300 0.3450 61,300 -0.01(-1.43%)
Jan 29, 2018 0.3500 0.3500 0.3500 450 -0.01(-1.41%)
Jan 26, 2018 0.3500 0.3550 0.3500 0.3550 12,000 +0.01(+1.43%)
Jan 25, 2018 0.3500 0.3550 0.3500 0.3500 24,500 +0.00(+0.00%)
Jan 24, 2018 0.3400 0.3500 0.3400 0.3500 10,000 +0.02(+7.69%)
Jan 23, 2018 0.3300 0.3450 0.3250 0.3250 56,000 -0.01(-1.52%)
Jan 22, 2018 0.3300 0.3900 0.3300 0.3300 487,500 +0.00(+0.00%)
Jan 19, 2018 0.3350 0.3350 0.3300 0.3300 309,500 -0.01(-1.49%)
Jan 18, 2018 0.3150 0.3350 0.3100 0.3350 143,500 +0.02(+6.35%)
Jan 17, 2018 0.3100 0.3150 0.3100 0.3150 19,500 +0.01(+1.61%)
Jan 15, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jan 12, 2018 0.3000 0.3150 0.3000 0.3000 126,500 +0.01(+3.45%)
Jan 11, 2018 0.3000 0.3000 0.2800 0.2900 42,000 -0.01(-1.69%)
Jan 10, 2018 0.3200 0.3200 0.2950 0.2950 45,500 -0.04(-10.61%)
Jan 05, 2018 0.3300 0.3300 0.3300 268 -0.01(-4.35%)
Jan 04, 2018 0.3300 0.3450 0.3300 0.3450 10,500 +0.00(+0.00%)
Jan 03, 2018 0.3400 0.3450 0.3400 0.3450 11,550 +0.00(+0.00%)
Jan 02, 2018 0.3250 0.3450 0.3250 0.3450 47,500 +0.03(+9.52%)
Dec 29, 2017 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Dec 28, 2017 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
Dec 27, 2017 0.3100 0.3100 0.3100 0.3100 27,543 -0.01(-3.13%)
Dec 22, 2017 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+4.92%)
Dec 21, 2017 0.3150 0.3200 0.3000 0.3050 60,659 +0.00(+0.00%)
Dec 19, 2017 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Dec 18, 2017 0.3100 0.3200 0.3100 0.3200 14,500 +0.00(+0.00%)
Dec 15, 2017 0.3150 0.3200 0.3150 0.3200 4,000 +0.00(+0.00%)
Dec 14, 2017 0.3300 0.3300 0.3150 0.3200 37,500 +0.00(+0.00%)
Dec 13, 2017 0.3200 0.3200 0.3200 0.3200 4,552 +0.01(+1.59%)
Dec 12, 2017 0.3150 0.3150 0.3150 0.3150 34,000 -0.01(-1.56%)
Dec 11, 2017 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Dec 08, 2017 0.3200 0.3300 0.3200 0.3300 34,523 +0.01(+1.54%)
Dec 07, 2017 0.3300 0.3400 0.3250 0.3250 58,363 -0.01(-1.52%)
Dec 06, 2017 0.3300 0.3300 0.3300 0.3300 293,846 -0.01(-2.94%)
Dec 05, 2017 0.3900 0.3900 0.3300 0.3400 806,879 -0.05(-12.82%)
Dec 04, 2017 0.3050 0.4100 0.3000 0.3900 9,563,485 +0.09(+27.87%)
Dec 01, 2017 0.3050 0.3050 0.3050 0.3050 10,000 +0.00(+0.00%)
Nov 29, 2017 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Nov 28, 2017 0.3050 0.3150 0.3050 0.3150 16,000 +0.01(+3.28%)
Nov 24, 2017 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Nov 23, 2017 0.3200 0.3200 0.3150 0.3150 49,900 -0.01(-1.56%)
Nov 22, 2017 0.3200 0.3250 0.3200 0.3200 42,700 +0.00(+0.00%)
Nov 21, 2017 0.3250 0.3250 0.3200 0.3200 716,500 +0.00(+0.00%)
Nov 20, 2017 0.3000 0.3200 0.3000 0.3200 653,000 +0.02(+4.92%)
Nov 17, 2017 0.3050 0.3050 0.3050 0.3050 5,000 +0.00(+0.00%)
Nov 16, 2017 0.3150 0.3150 0.3050 0.3050 5,050 +0.00(+0.00%)
Nov 15, 2017 0.3150 0.3150 0.3050 0.3050 10,500 -0.02(-4.69%)
Nov 14, 2017 0.3050 0.3200 0.3000 0.3200 1,198,000 +0.01(+1.59%)
Nov 13, 2017 0.3050 0.3150 0.3050 0.3150 15,400 +0.01(+3.28%)
Nov 09, 2017 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Nov 08, 2017 0.3050 0.3100 0.3050 0.3050 28,198 -0.02(-4.69%)
Nov 07, 2017 0.3000 0.3200 0.3000 0.3200 150,500 +0.02(+6.67%)
Nov 06, 2017 0.2950 0.3000 0.2900 0.3000 38,200 +0.01(+3.45%)
Nov 03, 2017 0.2900 0.2900 0.2900 0.2900 362,500 +0.00(+0.00%)
Nov 02, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Nov 01, 2017 0.2900 0.2900 0.2900 0.2900 249,500 +0.00(+0.00%)
Oct 30, 2017 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Oct 27, 2017 0.2650 0.2650 0.2600 0.2600 55,000 +0.00(+0.00%)
Oct 26, 2017 0.2700 0.2700 0.2600 0.2600 161,000 +0.00(+0.00%)
Oct 25, 2017 0.2550 0.2600 0.2550 0.2600 160,000 -0.02(-5.45%)
Oct 24, 2017 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-1.79%)
Oct 23, 2017 0.2700 0.2850 0.2700 0.2800 221,400 +0.01(+3.70%)
Oct 19, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Oct 18, 2017 0.2550 0.2600 0.2550 0.2600 25,000 +0.00(+0.00%)
Oct 17, 2017 0.2600 0.2600 0.2600 0.2600 1,500 +0.01(+4.00%)
Oct 16, 2017 0.2600 0.2600 0.2450 0.2500 192,000 -0.01(-3.85%)
Oct 13, 2017 0.2600 0.2600 0.2550 0.2600 123,700 -0.01(-3.70%)
Oct 12, 2017 0.2750 0.2750 0.2700 0.2700 30,800 +0.01(+3.85%)
Oct 11, 2017 0.2600 0.2600 0.2600 0.2600 7,500 +0.00(+0.00%)
Oct 10, 2017 0.2650 0.2650 0.2600 0.2600 45,500 -0.01(-3.70%)
Oct 06, 2017 0.2700 0.2700 0.2700 0.2700 3,500 +0.01(+3.85%)
Oct 05, 2017 0.2600 0.2600 0.2600 0.2600 500 -0.01(-1.89%)
Oct 04, 2017 0.2700 0.2700 0.2650 0.2650 53,000 -0.01(-1.85%)
Oct 03, 2017 0.2700 0.2700 0.2700 0.2700 15,000 +0.01(+3.85%)
Oct 02, 2017 0.2700 0.2700 0.2600 0.2600 26,500 -0.02(-7.14%)
Sep 29, 2017 0.2650 0.2800 0.2650 0.2800 199,000 +0.01(+1.82%)
Sep 28, 2017 0.2750 0.2750 0.2700 0.2750 78,373 +0.00(+0.00%)
Sep 27, 2017 0.2850 0.2850 0.2600 0.2750 101,500 +0.02(+5.77%)
Sep 26, 2017 0.2600 0.2600 0.2600 0.2600 1,500 -0.02(-7.14%)
Sep 25, 2017 0.3150 0.3150 0.2550 0.2800 149,600 -0.05(-16.42%)
Sep 22, 2017 0.3350 0.3350 0.3350 0.3350 9,500 +0.01(+1.52%)
Sep 21, 2017 0.3300 0.3300 0.3300 0.3300 15,000 +0.03(+8.20%)
Sep 19, 2017 0.3050 0.3050 0.3050 350 -0.03(-7.58%)
Sep 14, 2017 0.3300 0.3300 0.3300 200 +0.00(+0.00%)
Sep 13, 2017 0.3300 0.3300 0.3300 0.3300 40,000 -0.02(-5.71%)
Sep 12, 2017 0.3200 0.3500 0.3200 0.3500 74,800 +0.02(+6.06%)
Sep 08, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 07, 2017 0.3200 0.3300 0.3200 0.3300 50,000 +0.00(+0.00%)
Sep 06, 2017 0.3300 0.3300 0.3300 0.3300 15,000 +0.00(+0.00%)
Sep 05, 2017 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Sep 01, 2017 0.3300 0.3300 0.3300 0.3300 15,000 +0.00(+0.00%)
Aug 31, 2017 0.3250 0.3300 0.3250 0.3300 58,000 +0.00(+0.00%)
Aug 29, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 28, 2017 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Aug 25, 2017 0.3300 0.3300 0.3300 0.3300 15,000 +0.00(+0.00%)
Aug 23, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 21, 2017 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Aug 18, 2017 0.3450 0.3450 0.3450 0.3450 1,100 +0.00(+0.00%)
Aug 16, 2017 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Aug 15, 2017 0.3350 0.3350 0.3350 0.3350 18,000 +0.00(+0.00%)
Aug 14, 2017 0.3350 0.3350 0.3350 0.3350 31,500 -0.01(-1.47%)
Aug 11, 2017 0.3300 0.3400 0.3300 0.3400 28,500 +0.01(+3.03%)
Aug 10, 2017 0.3450 0.3450 0.3300 0.3300 3,631,500 -0.01(-2.94%)
Aug 09, 2017 0.3500 0.3500 0.3400 0.3400 97,500 -0.03(-8.11%)
Aug 08, 2017 0.3500 0.3700 0.3500 0.3700 36,000 +0.03(+8.82%)
Aug 04, 2017 0.3600 0.3600 0.3400 0.3400 23,000 -0.02(-5.56%)
Aug 03, 2017 0.3600 0.3600 0.3600 0.3600 40,000 +0.00(+0.00%)
Aug 02, 2017 0.3150 0.3600 0.3100 0.3600 142,000 +0.01(+1.41%)
Jul 31, 2017 0.3550 0.3550 0.3550 0 +0.02(+7.58%)
Jul 27, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 24, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 20, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 19, 2017 0.3300 0.3300 0.3300 0.3300 6,500 +0.01(+1.54%)
Jul 18, 2017 0.3250 0.3300 0.3250 0.3250 10,900 -0.02(-4.41%)
Jul 17, 2017 0.3400 0.3400 0.3400 0.3400 19,500 -0.00(-1.45%)
Jul 14, 2017 0.3500 0.3500 0.3450 0.3450 15,000 -0.03(-6.76%)
Jul 13, 2017 0.3450 0.3700 0.3450 0.3700 91,500 +0.05(+15.62%)
Jul 11, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 10, 2017 0.3200 0.3200 0.3200 0.3200 5,000 -0.02(-4.48%)
Jul 07, 2017 0.3300 0.3350 0.3300 0.3350 13,500 +0.00(+0.00%)
Jul 06, 2017 0.3400 0.3400 0.3350 0.3350 24,500 -0.01(-1.47%)
Jul 05, 2017 0.3400 0.3400 0.3400 0.3400 20,000 +0.01(+1.49%)
Jul 04, 2017 0.3350 0.3350 0.3350 0.3350 8,500 +0.00(+0.00%)
Jul 03, 2017 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jun 30, 2017 0.3350 0.3350 0.3350 0.3350 5,522 +0.00(+0.00%)
Jun 29, 2017 0.3350 0.3350 0.3350 0.3350 25,000 -0.03(-9.46%)
Jun 27, 2017 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Jun 23, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jun 22, 2017 0.3500 0.3500 0.3500 0.3500 6,500 -0.01(-2.78%)
Jun 21, 2017 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.86%)
Jun 20, 2017 0.3500 0.3500 0.3500 0.3500 9,230 +0.00(+0.00%)
Jun 19, 2017 0.3600 0.3600 0.3450 0.3500 8,076 -0.01(-2.78%)
Jun 16, 2017 0.3700 0.3700 0.3600 0.3600 1,880 -0.01(-2.70%)
Jun 15, 2017 0.3700 0.3700 0.3650 0.3700 7,000 +0.02(+4.23%)
Jun 14, 2017 0.3450 0.3550 0.3450 0.3550 21,675 +0.02(+5.97%)
Jun 12, 2017 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
Jun 05, 2017 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jun 02, 2017 0.3500 0.3600 0.3500 0.3500 49,800 +0.01(+4.48%)
Jun 01, 2017 0.3350 0.3350 0.3350 0.3350 10,000 -0.02(-6.94%)
May 31, 2017 0.3500 0.3600 0.3350 0.3600 69,200 +0.03(+10.77%)
May 26, 2017 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
May 25, 2017 0.3250 0.3300 0.3250 0.3300 128,000 +0.01(+1.54%)
May 24, 2017 0.3250 0.3250 0.3250 0.3250 36,000 -0.01(-2.99%)
May 23, 2017 0.3300 0.3350 0.3300 0.3350 6,500 +0.02(+4.69%)
May 16, 2017 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
May 12, 2017 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
May 11, 2017 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
May 09, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
May 08, 2017 0.3150 0.3150 0.3150 0.3150 10,000 -0.02(-5.97%)
May 05, 2017 0.3150 0.3350 0.3150 0.3350 55,500 +0.02(+4.69%)
May 04, 2017 0.3250 0.3250 0.3000 0.3200 83,373 +0.02(+4.92%)
May 02, 2017 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
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.