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 (%)
May 29, 2015 0.3050 0.3090 0.3010 0.3010 135,000 -0.01(-4.35%)
May 27, 2015 0.3147 0.3147 0.3147 0 -0.00(-0.38%)
May 26, 2015 0.3119 0.3161 0.3119 0.3159 28,000 +0.00(+0.83%)
May 21, 2015 0.3133 0.3133 0.3133 0 -0.02(-5.06%)
May 20, 2015 0.3000 0.3320 0.3000 0.3300 86,307 +0.01(+2.80%)
May 19, 2015 0.3210 0.3210 0.3210 0.3210 6,000 -0.02(-6.52%)
May 15, 2015 0.3434 0.3434 0.3434 0 -0.01(-2.50%)
May 14, 2015 0.3371 0.3522 0.3230 0.3522 125,700 +0.02(+4.51%)
May 13, 2015 0.3240 0.3412 0.3240 0.3370 165,500 +0.01(+4.30%)
May 12, 2015 0.3030 0.3231 0.3030 0.3231 12,500 +0.01(+2.25%)
May 11, 2015 0.3041 0.3160 0.3041 0.3160 17,500 +0.02(+7.48%)
May 07, 2015 0.2940 0.2940 0.2940 0 -0.02(-7.11%)
May 04, 2015 0.3165 0.3165 0.3165 0 +0.01(+3.23%)
May 01, 2015 0.3066 0.3066 0.3066 0.3066 5,000 -0.00(-0.65%)
Apr 30, 2015 0.3082 0.3086 0.3074 0.3086 10,000 -0.02(-4.75%)
Apr 29, 2015 0.3150 0.3240 0.3150 0.3240 16,500 +0.00(+1.12%)
Apr 27, 2015 0.3204 0.3204 0.3204 0 +0.01(+4.57%)
Apr 24, 2015 0.3061 0.3064 0.3061 0.3064 12,950 -0.00(-0.52%)
Apr 23, 2015 0.3080 0.3080 0.3080 0.3080 22,500 -0.00(-1.57%)
Apr 22, 2015 0.2963 0.3129 0.2963 0.3129 49,000 -0.00(-1.39%)
Apr 21, 2015 0.3132 0.3296 0.3001 0.3173 101,000 +0.02(+7.05%)
Apr 20, 2015 0.2965 0.2965 0.2964 0.2964 74,000 +0.01(+3.64%)
Apr 14, 2015 0.2860 0.2860 0.2860 0 +0.00(+0.70%)
Apr 13, 2015 0.2870 0.2870 0.2840 0.2840 12,000 -0.00(-1.05%)
Apr 10, 2015 0.2870 0.2870 0.2870 0.2870 8,000 -0.01(-1.71%)
Apr 02, 2015 0.2920 0.2920 0.2920 0 -0.01(-2.34%)
Apr 01, 2015 0.2980 0.2990 0.2980 0.2990 5,000 +0.00(+0.67%)
Mar 31, 2015 0.2960 0.2970 0.2960 0.2970 23,500 -0.02(-7.48%)
Mar 30, 2015 0.3060 0.3210 0.3060 0.3210 28,960 +0.01(+4.09%)
Mar 27, 2015 0.3099 0.3099 0.3084 0.3084 11,500 -0.02(-5.46%)
Mar 24, 2015 0.3262 0.3262 0.3262 0 +0.00(+0.09%)
Mar 23, 2015 0.3294 0.3294 0.3259 0.3259 13,000 +0.01(+2.23%)
Mar 16, 2015 0.3188 0.3188 0.3188 0 +0.00(+0.13%)
Mar 13, 2015 0.3200 0.3200 0.3184 0.3184 36,150 -0.01(-2.03%)
Mar 11, 2015 0.3250 0.3250 0.3250 0 -0.02(-6.34%)
Mar 06, 2015 0.3470 0.3470 0.3470 0 +0.01(+1.76%)
Mar 05, 2015 0.3377 0.3490 0.3377 0.3410 51,675 +0.02(+6.23%)
Mar 04, 2015 0.3430 0.3430 0.3210 0.3210 25,000 -0.02(-6.14%)
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.