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

Avante Corp (TSV: XX )

0.7800 -0.0200 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 29, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 25, 2015 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Jun 24, 2015 0.3900 0.3950 0.3900 0.3950 156,000 +0.01(+1.28%)
Jun 23, 2015 0.3750 0.3900 0.3700 0.3900 212,300 +0.02(+5.41%)
Jun 22, 2015 0.3750 0.3850 0.3700 0.3700 170,000 +0.02(+4.23%)
Jun 19, 2015 0.3550 0.3550 0.3550 0.3550 1,500 -0.02(-5.33%)
Jun 18, 2015 0.3550 0.3750 0.3550 0.3750 7,400 +0.02(+5.63%)
Jun 17, 2015 0.3600 0.3600 0.3550 0.3550 9,500 -0.02(-4.05%)
Jun 15, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 12, 2015 0.3600 0.3700 0.3600 0.3700 94,150 +0.00(+0.00%)
Jun 11, 2015 0.3700 0.3700 0.3700 0.3700 5,000 +0.01(+2.78%)
Jun 10, 2015 0.3600 0.3600 0.3600 0.3600 11,500 -0.02(-5.26%)
Jun 05, 2015 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jun 03, 2015 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Jun 02, 2015 0.3800 0.3850 0.3800 0.3850 25,600 +0.02(+4.05%)
Jun 01, 2015 0.3800 0.3900 0.3700 0.3700 154,745 -0.01(-2.63%)
May 29, 2015 0.3850 0.3900 0.3800 0.3800 97,500 -0.01(-1.30%)
May 28, 2015 0.3850 0.3850 0.3850 0.3850 1,170 -0.01(-1.28%)
May 27, 2015 0.3900 0.3900 0.3900 0.3900 29,650 +0.00(+0.00%)
May 26, 2015 0.3850 0.3900 0.3850 0.3900 28,000 +0.01(+2.63%)
May 21, 2015 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
May 20, 2015 0.3800 0.4000 0.3750 0.3900 87,200 +0.00(+0.00%)
May 19, 2015 0.3900 0.3900 0.3900 0.3900 6,000 +0.01(+2.63%)
May 15, 2015 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
May 14, 2015 0.4000 0.4200 0.3950 0.4100 138,700 +0.00(+1.23%)
May 13, 2015 0.3850 0.4050 0.3850 0.4050 165,500 +0.02(+5.19%)
May 12, 2015 0.3800 0.3850 0.3750 0.3850 16,100 +0.01(+1.32%)
May 11, 2015 0.3650 0.3800 0.3650 0.3800 26,500 +0.02(+5.56%)
May 07, 2015 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
May 06, 2015 0.3650 0.3650 0.3650 0.3650 10,000 -0.01(-1.35%)
May 05, 2015 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-2.63%)
May 04, 2015 0.3800 0.3800 0.3750 0.3800 60,000 +0.01(+2.70%)
May 01, 2015 0.3700 0.3700 0.3700 0.3700 5,250 +0.00(+0.00%)
Apr 30, 2015 0.3700 0.3700 0.3650 0.3700 14,518 -0.01(-2.63%)
Apr 29, 2015 0.3600 0.3850 0.3600 0.3800 19,510 +0.02(+5.56%)
Apr 28, 2015 0.3800 0.3800 0.3600 0.3600 6,000 -0.03(-6.49%)
Apr 27, 2015 0.3800 0.3900 0.3600 0.3850 38,500 +0.02(+5.48%)
Apr 24, 2015 0.3800 0.3800 0.3650 0.3650 32,450 -0.02(-3.95%)
Apr 23, 2015 0.3800 0.3800 0.3800 0.3800 32,500 +0.00(+0.00%)
Apr 22, 2015 0.3600 0.3800 0.3600 0.3800 45,500 +0.02(+4.11%)
Apr 21, 2015 0.3600 0.3800 0.3600 0.3650 99,000 +0.01(+1.39%)
Apr 20, 2015 0.3600 0.3600 0.3600 0.3600 70,400 +0.01(+1.41%)
Apr 17, 2015 0.3500 0.3550 0.3450 0.3550 32,231 -0.01(-1.39%)
Apr 16, 2015 0.3600 0.3600 0.3600 0.3600 7,500 +0.00(+0.00%)
Apr 14, 2015 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 13, 2015 0.3650 0.3650 0.3600 0.3600 12,000 +0.00(+0.00%)
Apr 10, 2015 0.3600 0.3650 0.3600 0.3600 52,500 +0.00(+0.00%)
Apr 09, 2015 0.3600 0.3600 0.3600 0.3600 117,000 +0.00(+0.00%)
Apr 08, 2015 0.3600 0.3700 0.3600 0.3600 20,500 -0.01(-1.37%)
Apr 07, 2015 0.3750 0.3750 0.3350 0.3650 112,900 +0.00(+0.00%)
Apr 06, 2015 0.3700 0.3700 0.3650 0.3650 51,200 -0.01(-1.35%)
Apr 02, 2015 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
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.