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

Avante Corp (TSV: XX )

0.8000 -0.0500 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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%)
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.