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, 2016 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jun 28, 2016 0.2350 0.2400 0.2350 0.2400 18,000 +0.01(+2.13%)
Jun 24, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Jun 23, 2016 0.2350 0.2350 0.2350 0.2350 20,000 +0.00(+2.17%)
Jun 22, 2016 0.2350 0.2350 0.2300 0.2300 131,500 -0.02(-8.00%)
Jun 17, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jun 16, 2016 0.2400 0.2400 0.2400 0.2400 50,500 -0.01(-2.04%)
Jun 13, 2016 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 10, 2016 0.2600 0.2650 0.2450 0.2450 57,000 +0.00(+0.00%)
Jun 08, 2016 0.2450 0.2450 0.2450 0 -0.03(-9.26%)
Jun 06, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jun 03, 2016 0.2600 0.2600 0.2600 0.2600 500 -0.01(-3.70%)
Jun 02, 2016 0.2700 0.2700 0.2700 0.2700 5,800 -0.01(-5.26%)
Jun 01, 2016 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+3.64%)
May 31, 2016 0.2750 0.2750 0.2750 0.2750 500 +0.02(+5.77%)
May 27, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 25, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
May 24, 2016 0.2900 0.3000 0.2800 0.2900 61,500 +0.01(+3.57%)
May 20, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 19, 2016 0.2800 0.2900 0.2800 0.2800 43,200 +0.01(+3.70%)
May 17, 2016 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
May 16, 2016 0.2800 0.3000 0.2800 0.3000 16,000 +0.01(+3.45%)
May 11, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
May 10, 2016 0.2800 0.2800 0.2700 0.2700 15,950 -0.01(-5.26%)
May 09, 2016 0.2900 0.2900 0.2850 0.2850 15,700 -0.02(-5.00%)
May 05, 2016 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
May 04, 2016 0.2700 0.2700 0.2650 0.2650 3,500 +0.00(+0.00%)
May 02, 2016 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Apr 29, 2016 0.2800 0.3000 0.2750 0.3000 17,600 +0.00(+0.00%)
Apr 28, 2016 0.3000 0.3000 0.3000 0.3000 17,000 +0.02(+5.26%)
Apr 26, 2016 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Apr 25, 2016 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-1.72%)
Apr 21, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 20, 2016 0.2950 0.3000 0.2950 0.3000 21,800 +0.00(+0.00%)
Apr 19, 2016 0.3000 0.3000 0.2800 0.3000 55,500 +0.01(+1.69%)
Apr 18, 2016 0.2900 0.3000 0.2900 0.2950 28,500 +0.01(+1.72%)
Apr 15, 2016 0.3000 0.3000 0.2900 0.2900 9,000 -0.01(-3.33%)
Apr 14, 2016 0.2950 0.3000 0.2950 0.3000 101,000 +0.00(+0.00%)
Apr 13, 2016 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
Apr 12, 2016 0.3000 0.3000 0.3000 0.3000 13,000 +0.00(+0.00%)
Apr 11, 2016 0.2850 0.3000 0.2850 0.3000 51,000 +0.04(+15.38%)
Apr 08, 2016 0.2850 0.2850 0.2600 0.2600 13,000 -0.01(-3.70%)
Apr 07, 2016 0.2700 0.2700 0.2700 0.2700 23,000 -0.01(-5.26%)
Apr 05, 2016 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Apr 04, 2016 0.3000 0.3000 0.2800 0.2800 41,000 -0.02(-6.67%)
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.