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 29, 2020 0.9800 0.9800 0.9800 0 +0.18(+22.50%)
Apr 23, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 21, 2020 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Apr 17, 2020 0.8300 0.8300 0.8300 0 -0.07(-7.78%)
Apr 14, 2020 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Apr 13, 2020 0.8500 0.8500 0.8500 0.8500 1,500 +0.03(+3.66%)
Apr 09, 2020 0.8200 0.8200 0.8200 0 +0.04(+5.13%)
Apr 08, 2020 0.7800 0.7800 0.7800 0.7800 500 +0.06(+8.33%)
Apr 06, 2020 0.7200 0.7200 0.7200 0 -0.06(-7.69%)
Apr 03, 2020 0.7400 0.7800 0.7200 0.7800 53,100 -0.01(-1.27%)
Apr 01, 2020 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Mar 31, 2020 0.8100 0.8100 0.8100 100 +0.00(+0.00%)
Mar 30, 2020 0.8100 0.8100 0.8100 308 +0.00(+0.00%)
Mar 27, 2020 0.8600 0.8600 0.8100 0.8100 60,900 -0.19(-19.00%)
Mar 26, 2020 0.7200 1.000 0.7200 1.000 116,900 +0.22(+28.21%)
Mar 25, 2020 0.7100 0.7800 0.7100 0.7800 22,000 +0.08(+11.43%)
Mar 24, 2020 0.7000 0.7300 0.7000 0.7000 14,400 +0.04(+6.06%)
Mar 23, 2020 0.6600 0.6600 0.6600 0.6600 500 -0.07(-9.59%)
Mar 20, 2020 0.7500 0.7500 0.7000 0.7300 12,500 -0.07(-8.75%)
Mar 18, 2020 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Mar 17, 2020 0.8800 0.8800 0.8500 0.8500 45,269 -0.03(-3.41%)
Mar 16, 2020 0.9000 0.9000 0.8500 0.8800 8,500 -0.02(-2.22%)
Mar 13, 2020 0.8700 0.9200 0.8700 0.9000 19,300 -0.05(-5.26%)
Mar 12, 2020 1.000 1.000 0.9000 0.9500 17,736 -0.05(-5.00%)
Mar 11, 2020 0.9000 1.000 0.9000 1.000 16,660 -0.02(-1.96%)
Mar 10, 2020 1.020 1.020 1.020 1.020 400 -0.05(-4.67%)
Mar 09, 2020 1.090 1.090 1.070 1.070 1,500 -0.02(-1.83%)
Mar 06, 2020 1.090 1.090 1.010 1.090 39,900 -0.02(-1.80%)
Mar 05, 2020 1.140 1.140 1.110 1.110 12,900 -0.03(-2.63%)
Mar 04, 2020 1.150 1.150 1.140 1.140 4,190 -0.04(-3.39%)
Mar 03, 2020 1.190 1.190 1.140 1.180 4,730 +0.04(+3.51%)
Mar 02, 2020 1.190 1.200 1.140 1.140 24,100 -0.05(-4.20%)
Feb 28, 2020 1.190 1.200 1.160 1.190 29,400 +0.06(+5.31%)
Feb 27, 2020 1.140 1.190 1.110 1.130 14,300 -0.02(-1.74%)
Feb 26, 2020 1.260 1.270 1.150 1.150 43,100 -0.17(-12.88%)
Feb 25, 2020 1.370 1.400 1.320 1.320 28,700 -0.06(-4.35%)
Feb 24, 2020 1.360 1.380 1.270 1.380 31,200 +0.02(+1.47%)
Feb 21, 2020 1.370 1.370 1.360 1.360 7,600 +0.00(+0.00%)
Feb 19, 2020 1.360 1.360 1.360 0 +0.02(+1.49%)
Feb 18, 2020 1.500 1.500 1.330 1.340 16,000 -0.09(-6.29%)
Feb 14, 2020 1.430 1.430 1.430 0 -0.02(-1.38%)
Feb 13, 2020 1.460 1.460 1.450 1.450 3,250 -0.05(-3.33%)
Feb 12, 2020 1.500 1.500 1.500 1.500 993 +0.01(+0.67%)
Feb 11, 2020 1.450 1.490 1.450 1.490 16,000 +0.04(+2.76%)
Feb 10, 2020 1.500 1.500 1.450 1.450 5,500 -0.04(-2.68%)
Feb 07, 2020 1.480 1.490 1.480 1.490 9,000 +0.05(+3.47%)
Feb 06, 2020 1.490 1.490 1.390 1.440 49,250 -0.02(-1.37%)
Feb 05, 2020 1.500 1.500 1.460 1.460 3,000 -0.04(-2.67%)
Feb 04, 2020 1.500 1.500 1.450 1.500 23,700 +0.00(+0.00%)
Feb 03, 2020 1.480 1.500 1.480 1.500 4,610 +0.03(+2.04%)
Jan 31, 2020 1.480 1.480 1.470 1.470 653 -0.03(-2.00%)
Jan 30, 2020 1.500 1.500 1.500 1.500 8,800 -0.01(-0.66%)
Jan 29, 2020 1.510 1.510 1.510 1.510 19,700 +0.01(+0.67%)
Jan 28, 2020 1.500 1.500 1.500 1.500 5,000 +0.05(+3.45%)
Jan 27, 2020 1.450 1.450 1.450 1.450 136,800 +0.00(+0.00%)
Jan 24, 2020 1.520 1.520 1.450 1.450 18,250 -0.07(-4.61%)
Jan 23, 2020 1.520 1.520 1.520 1.520 3,509 +0.01(+0.66%)
Jan 22, 2020 1.510 1.510 1.510 1.510 700 +0.01(+0.67%)
Jan 21, 2020 1.530 1.530 1.500 1.500 11,500 -0.05(-3.23%)
Jan 20, 2020 1.540 1.550 1.540 1.550 1,000 +0.00(+0.00%)
Jan 17, 2020 1.540 1.550 1.540 1.550 600 +0.00(+0.00%)
Jan 16, 2020 1.580 1.580 1.520 1.550 30,821 +0.00(+0.00%)
Jan 15, 2020 1.540 1.560 1.500 1.550 534,200 +0.05(+3.33%)
Jan 14, 2020 1.490 1.500 1.490 1.500 39,370 +0.05(+3.45%)
Jan 13, 2020 1.460 1.460 1.450 1.450 17,110 -0.05(-3.33%)
Jan 10, 2020 1.450 1.500 1.450 1.500 17,500 +0.05(+3.45%)
Jan 09, 2020 1.450 1.450 1.450 1.450 1,800 +0.05(+3.57%)
Jan 08, 2020 1.450 1.450 1.400 1.400 23,850 -0.04(-2.78%)
Jan 07, 2020 1.440 1.440 1.440 1.440 240 -0.05(-3.36%)
Jan 06, 2020 1.440 1.490 1.440 1.490 6,700 +0.04(+2.76%)
Jan 03, 2020 1.430 1.450 1.430 1.450 10,000 -0.03(-2.03%)
Jan 02, 2020 1.410 1.480 1.410 1.480 3,000 -0.01(-0.67%)
Dec 31, 2019 1.490 1.490 1.490 0 +0.05(+3.47%)
Dec 30, 2019 1.460 1.460 1.440 1.440 3,757 -0.02(-1.37%)
Dec 27, 2019 1.420 1.460 1.420 1.460 11,200 +0.06(+4.29%)
Dec 24, 2019 1.400 1.400 1.400 0 -0.04(-2.78%)
Dec 23, 2019 1.400 1.440 1.400 1.440 51,900 +0.05(+3.60%)
Dec 20, 2019 1.370 1.390 1.360 1.390 77,371 +0.00(+0.00%)
Dec 19, 2019 1.350 1.400 1.350 1.390 37,900 +0.02(+1.46%)
Dec 18, 2019 1.400 1.400 1.350 1.370 6,300 -0.03(-2.14%)
Dec 17, 2019 1.400 1.400 1.350 1.400 576,000 +0.03(+2.19%)
Dec 16, 2019 1.370 1.370 1.370 1.370 3,300 -0.05(-3.52%)
Dec 13, 2019 1.420 1.420 1.420 1.420 5,200 -0.03(-2.07%)
Dec 12, 2019 1.420 1.450 1.420 1.450 12,775 -0.05(-3.33%)
Dec 11, 2019 1.490 1.500 1.490 1.500 2,800 +0.09(+6.38%)
Dec 10, 2019 1.460 1.460 1.410 1.410 3,000 -0.04(-2.76%)
Dec 09, 2019 1.450 1.550 1.450 1.450 14,200 -0.06(-3.97%)
Dec 04, 2019 1.510 1.510 1.510 0 +0.04(+2.72%)
Dec 03, 2019 1.500 1.500 1.470 1.470 4,200 -0.03(-2.00%)
Dec 02, 2019 1.470 1.590 1.470 1.500 1,044,420 -0.05(-3.23%)
Nov 29, 2019 1.390 1.550 1.390 1.550 11,200 +0.16(+11.51%)
Nov 27, 2019 1.390 1.390 1.390 0 +0.00(+0.00%)
Nov 26, 2019 1.350 1.390 1.300 1.390 10,125 +0.04(+2.96%)
Nov 25, 2019 1.420 1.490 1.200 1.350 101,411 -0.14(-9.40%)
Nov 22, 2019 1.500 1.650 1.400 1.490 25,904 +0.17(+12.88%)
Nov 21, 2019 1.300 1.350 1.300 1.320 21,500 +0.02(+1.54%)
Nov 20, 2019 1.300 1.300 1.300 1.300 59,700 +0.00(+0.00%)
Nov 19, 2019 1.310 1.350 1.300 1.300 48,490 +0.00(+0.00%)
Nov 18, 2019 1.330 1.350 1.300 1.300 32,077 -0.01(-0.76%)
Nov 15, 2019 1.390 1.390 1.310 1.310 5,025 -0.04(-2.96%)
Nov 14, 2019 1.200 1.500 1.200 1.350 76,876 +0.24(+21.62%)
Nov 13, 2019 1.200 1.200 1.110 1.110 27,377 -0.06(-5.13%)
Nov 12, 2019 1.170 1.170 1.170 1.170 4,933 +0.04(+3.54%)
Nov 08, 2019 1.130 1.130 1.130 0 +0.01(+0.89%)
Nov 07, 2019 1.120 1.120 1.120 1.120 33,200 +0.00(+0.00%)
Nov 06, 2019 1.110 1.120 1.110 1.120 506 +0.00(+0.00%)
Nov 05, 2019 1.130 1.150 1.120 1.120 53,800 -0.01(-0.88%)
Nov 04, 2019 1.140 1.140 1.130 1.130 19,950 +0.00(+0.00%)
Nov 01, 2019 1.130 1.130 1.130 1.130 4,500 +0.01(+0.89%)
Oct 30, 2019 1.120 1.120 1.120 0 +0.02(+1.82%)
Oct 28, 2019 1.100 1.100 1.100 0 -0.01(-0.90%)
Oct 24, 2019 1.110 1.110 1.110 0 -0.02(-1.77%)
Oct 23, 2019 1.120 1.130 1.120 1.130 4,700 +0.03(+2.73%)
Oct 22, 2019 1.110 1.110 1.100 1.100 5,400 -0.08(-6.78%)
Oct 21, 2019 1.180 1.180 1.180 1.180 4,084 -0.06(-4.84%)
Oct 17, 2019 1.240 1.240 1.240 0 +0.04(+3.33%)
Oct 16, 2019 1.200 1.200 1.200 1.200 1,200 -0.05(-4.00%)
Oct 15, 2019 1.250 1.250 1.250 1.250 400 +0.00(+0.00%)
Oct 11, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 10, 2019 1.100 1.250 1.050 1.250 287,500 +0.16(+14.68%)
Oct 08, 2019 1.090 1.090 1.090 0 +0.03(+2.83%)
Oct 07, 2019 1.050 1.060 1.010 1.060 38,700 +0.01(+0.95%)
Oct 04, 2019 1.100 1.100 1.050 1.050 35,375 +0.00(+0.00%)
Oct 03, 2019 1.060 1.070 1.050 1.050 439,439 -0.02(-1.87%)
Oct 02, 2019 1.030 1.070 1.030 1.070 16,900 +0.02(+1.90%)
Oct 01, 2019 1.020 1.070 1.020 1.050 57,400 -0.02(-1.87%)
Sep 30, 2019 1.070 1.070 1.070 1.070 1,800 -0.03(-2.73%)
Sep 27, 2019 1.100 1.110 1.100 1.100 27,300 +0.01(+0.92%)
Sep 26, 2019 1.090 1.090 1.090 1.090 200 +0.04(+3.81%)
Sep 25, 2019 1.050 1.050 1.050 1.050 36,098 +0.00(+0.00%)
Sep 24, 2019 1.100 1.100 1.050 1.050 32,904 -0.05(-4.55%)
Sep 23, 2019 1.110 1.110 1.100 1.100 12,400 -0.01(-0.90%)
Sep 20, 2019 1.100 1.110 1.100 1.110 37,900 -0.02(-1.77%)
Sep 19, 2019 1.160 1.160 1.120 1.130 66,400 +0.01(+0.89%)
Sep 18, 2019 1.150 1.150 1.120 1.120 25,400 -0.08(-6.67%)
Sep 17, 2019 1.160 1.200 1.160 1.200 7,400 +0.05(+4.35%)
Sep 16, 2019 1.070 1.150 1.070 1.150 25,200 +0.11(+10.58%)
Sep 13, 2019 1.040 1.040 1.040 1.040 200 -0.16(-13.33%)
Sep 12, 2019 1.150 1.200 1.140 1.200 171,000 +0.00(+0.00%)
Sep 09, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 05, 2019 1.200 1.200 1.200 0 +0.05(+4.35%)
Sep 04, 2019 1.200 1.200 1.150 1.150 6,900 -0.03(-2.54%)
Sep 03, 2019 1.200 1.200 1.170 1.180 6,600 +0.02(+1.72%)
Aug 30, 2019 1.160 1.160 1.160 0 -0.04(-3.33%)
Aug 29, 2019 1.240 1.240 1.200 1.200 2,515 +0.05(+4.35%)
Aug 28, 2019 1.150 1.150 1.150 1.150 16,100 -0.05(-4.17%)
Aug 27, 2019 1.150 1.200 1.150 1.200 18,000 -0.05(-4.00%)
Aug 26, 2019 1.300 1.300 1.250 1.250 2,370 -0.10(-7.41%)
Aug 21, 2019 1.350 1.350 1.350 0 +0.05(+3.85%)
Aug 20, 2019 1.310 1.310 1.300 1.300 2,700 -0.02(-1.52%)
Aug 13, 2019 1.320 1.320 1.320 0 -0.03(-2.22%)
Aug 12, 2019 1.310 1.350 1.310 1.350 39,500 +0.02(+1.50%)
Aug 09, 2019 1.320 1.350 1.320 1.330 6,548 -0.02(-1.48%)
Aug 08, 2019 1.350 1.350 1.350 1.350 1,056 -0.05(-3.57%)
Aug 07, 2019 1.400 1.400 1.400 1.400 2,000 -0.01(-0.71%)
Aug 06, 2019 1.410 1.410 1.410 1.410 1,000 +0.01(+0.71%)
Jul 31, 2019 1.400 1.400 1.400 0 +0.04(+2.94%)
Jul 30, 2019 1.360 1.360 1.360 20 +0.00(+0.00%)
Jul 29, 2019 1.360 1.360 1.360 1.360 6,500 -0.09(-6.21%)
Jul 25, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 24, 2019 1.360 1.450 1.360 1.450 25,700 +0.00(+0.00%)
Jul 22, 2019 1.450 1.450 1.450 0 +0.01(+0.69%)
Jul 18, 2019 1.440 1.440 1.440 0 +0.08(+5.88%)
Jul 17, 2019 1.360 1.360 1.360 1.360 684 +0.00(+0.00%)
Jul 16, 2019 1.360 1.360 1.360 1.360 8,000 +0.00(+0.00%)
Jul 15, 2019 1.360 1.360 1.360 1.360 2,000 -0.09(-6.21%)
Jul 12, 2019 1.440 1.450 1.440 1.450 1,000 +0.00(+0.00%)
Jul 10, 2019 1.450 1.450 1.450 0 +0.07(+5.07%)
Jul 09, 2019 1.450 1.450 1.380 1.380 1,800 -0.12(-8.00%)
Jul 05, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 03, 2019 1.500 1.500 1.500 0 -0.01(-0.66%)
Jul 02, 2019 1.530 1.530 1.510 1.510 15,000 -0.06(-3.82%)
Jun 28, 2019 1.570 1.570 1.570 0 +0.12(+8.28%)
Jun 27, 2019 1.500 1.500 1.450 1.450 13,400 -0.05(-3.33%)
Jun 26, 2019 1.510 1.520 1.500 1.500 11,600 -0.06(-3.85%)
Jun 25, 2019 1.500 1.560 1.500 1.560 1,600 +0.04(+2.63%)
Jun 21, 2019 1.520 1.520 1.520 0 +0.02(+1.33%)
Jun 20, 2019 1.550 1.550 1.500 1.500 2,950 -0.01(-0.66%)
Jun 19, 2019 1.580 1.580 1.510 1.510 4,000 -0.09(-5.63%)
Jun 18, 2019 1.540 1.600 1.530 1.600 3,500 +0.05(+3.23%)
Jun 17, 2019 1.600 1.600 1.550 1.550 2,020 -0.05(-3.13%)
Jun 14, 2019 1.600 1.600 1.510 1.600 39,110 -0.05(-3.03%)
Jun 13, 2019 1.650 1.650 1.650 1.650 1,500 +0.05(+3.12%)
Jun 10, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 07, 2019 1.600 1.600 1.600 1.600 3,000 +0.01(+0.63%)
Jun 05, 2019 1.590 1.590 1.590 0 +0.04(+2.58%)
Jun 03, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
May 31, 2019 1.600 1.600 1.500 1.550 10,400 -0.05(-3.13%)
May 30, 2019 1.550 1.600 1.550 1.600 2,412 +0.08(+5.26%)
May 29, 2019 1.520 1.520 1.520 1.520 1,500 +0.02(+1.33%)
May 27, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
May 22, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
May 21, 2019 1.450 1.500 1.450 1.500 17,400 -0.20(-11.76%)
May 17, 2019 1.700 1.700 1.700 0 +0.15(+9.68%)
May 16, 2019 1.430 1.550 1.430 1.550 2,420 +0.11(+7.64%)
May 15, 2019 1.440 1.440 1.440 1.440 1,000 -0.16(-10.00%)
May 14, 2019 1.600 1.610 1.600 1.600 21,199 -0.02(-1.23%)
May 13, 2019 1.620 1.620 1.620 1.620 300 +0.02(+1.25%)
May 06, 2019 1.600 1.600 1.600 0 -0.02(-1.23%)
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.