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

Avante Corp (TSV: XX )

0.7600 +0.0100 (+1.33%)
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 (%)
Jun 30, 2014 0.4150 0.4150 0.4150 0 +0.04(+10.67%)
Jun 27, 2014 0.3750 0.3950 0.3700 0.3750 90,450 +0.00(+0.00%)
Jun 26, 2014 0.3800 0.3900 0.3750 0.3750 111,212 +0.01(+1.35%)
Jun 25, 2014 0.3900 0.3950 0.3650 0.3700 170,400 -0.04(-8.64%)
Jun 24, 2014 0.4000 0.4100 0.4000 0.4050 94,800 +0.01(+2.53%)
Jun 23, 2014 0.4000 0.4050 0.3950 0.3950 78,500 -0.01(-2.47%)
Jun 20, 2014 0.4100 0.4100 0.4000 0.4050 156,339 +0.01(+1.25%)
Jun 19, 2014 0.4200 0.4200 0.4000 0.4000 370,900 -0.02(-4.76%)
Jun 18, 2014 0.3950 0.4200 0.3950 0.4200 198,450 +0.03(+7.69%)
Jun 17, 2014 0.3900 0.3950 0.3900 0.3900 37,500 -0.01(-1.27%)
Jun 16, 2014 0.3850 0.4000 0.3850 0.3950 47,600 +0.01(+1.28%)
Jun 13, 2014 0.4000 0.4050 0.3900 0.3900 2,979,750 +0.01(+1.30%)
Jun 11, 2014 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jun 10, 2014 0.3900 0.4050 0.3850 0.3850 15,000 +0.00(+0.00%)
Jun 06, 2014 0.3900 0.3900 0.3850 0.3850 40,735 +0.01(+1.32%)
Jun 05, 2014 0.3800 0.3800 0.3800 0.3800 1,700 -0.01(-1.30%)
Jun 04, 2014 0.3850 0.3850 0.3850 0.3850 18,000 +0.00(+0.00%)
Jun 03, 2014 0.3850 0.3850 0.3850 0.3850 89,127 -0.01(-1.28%)
Jun 02, 2014 0.3800 0.3900 0.3750 0.3900 87,300 +0.01(+2.63%)
May 30, 2014 0.3800 0.3800 0.3800 0.3800 11,500 -0.01(-1.30%)
May 28, 2014 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
May 27, 2014 0.3850 0.3950 0.3800 0.3850 131,100 +0.01(+1.32%)
May 26, 2014 0.3800 0.3800 0.3800 0.3800 36,500 +0.00(+0.00%)
May 23, 2014 0.4000 0.4100 0.3800 0.3800 829,300 -0.01(-2.56%)
May 22, 2014 0.3950 0.3950 0.3800 0.3900 67,500 +0.00(+0.00%)
May 21, 2014 0.4050 0.4200 0.3900 0.3900 51,000 +0.01(+2.63%)
May 20, 2014 0.3850 0.4050 0.3800 0.3800 125,200 +0.01(+1.33%)
May 16, 2014 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
May 15, 2014 0.3800 0.3850 0.3750 0.3850 35,600 -0.01(-1.28%)
May 14, 2014 0.3850 0.3900 0.3850 0.3900 2,000 +0.01(+2.63%)
May 13, 2014 0.3800 0.3800 0.3800 0.3800 42,100 +0.00(+0.00%)
May 12, 2014 0.3850 0.3850 0.3750 0.3800 983,900 -0.02(-5.00%)
May 09, 2014 0.3950 0.4050 0.3950 0.4000 68,500 -0.01(-1.23%)
May 08, 2014 0.3750 0.4200 0.3750 0.4050 326,450 +0.03(+8.00%)
May 06, 2014 0.3750 0.3750 0.3750 0.3750 350 +0.00(+0.00%)
May 05, 2014 0.3550 0.3750 0.3550 0.3750 18,500 +0.02(+5.63%)
May 02, 2014 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
May 01, 2014 0.3550 0.3550 0.3550 0.3550 2,800 +0.00(+0.00%)
Apr 30, 2014 0.3600 0.3600 0.3550 0.3550 5,000 +0.00(+0.00%)
Apr 29, 2014 0.3700 0.3700 0.3550 0.3550 15,900 +0.01(+1.43%)
Apr 25, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 24, 2014 0.3550 0.3600 0.3550 0.3600 26,000 +0.02(+4.35%)
Apr 23, 2014 0.3500 0.3500 0.3450 0.3450 35,000 -0.01(-2.82%)
Apr 22, 2014 0.3550 0.3700 0.3550 0.3550 12,500 -0.02(-4.05%)
Apr 21, 2014 0.3650 0.3850 0.3600 0.3700 55,000 +0.01(+2.78%)
Apr 17, 2014 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Apr 16, 2014 0.3250 0.3700 0.3250 0.3700 53,391 +0.04(+12.12%)
Apr 15, 2014 0.3450 0.3450 0.3300 0.3300 10,010 -0.03(-8.33%)
Apr 14, 2014 0.3600 0.3600 0.3550 0.3600 1,900 +0.00(+0.00%)
Apr 10, 2014 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 09, 2014 0.3300 0.3600 0.3200 0.3600 100,000 +0.04(+12.50%)
Apr 08, 2014 0.3500 0.3500 0.3200 0.3200 70,285 -0.03(-8.57%)
Apr 07, 2014 0.3500 0.3550 0.3150 0.3500 307,475 +0.00(+0.00%)
Apr 04, 2014 0.3600 0.3650 0.3500 0.3500 48,400 -0.02(-5.41%)
Apr 03, 2014 0.3800 0.3800 0.3650 0.3700 41,300 -0.01(-2.63%)
Apr 02, 2014 0.3750 0.3800 0.3750 0.3800 11,000 +0.02(+4.11%)
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.