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 30, 2017 0.3350 0.3350 0.3350 0.3350 5,522 +0.00(+0.00%)
Jun 29, 2017 0.3350 0.3350 0.3350 0.3350 25,000 -0.03(-9.46%)
Jun 27, 2017 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Jun 23, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jun 22, 2017 0.3500 0.3500 0.3500 0.3500 6,500 -0.01(-2.78%)
Jun 21, 2017 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.86%)
Jun 20, 2017 0.3500 0.3500 0.3500 0.3500 9,230 +0.00(+0.00%)
Jun 19, 2017 0.3600 0.3600 0.3450 0.3500 8,076 -0.01(-2.78%)
Jun 16, 2017 0.3700 0.3700 0.3600 0.3600 1,880 -0.01(-2.70%)
Jun 15, 2017 0.3700 0.3700 0.3650 0.3700 7,000 +0.02(+4.23%)
Jun 14, 2017 0.3450 0.3550 0.3450 0.3550 21,675 +0.02(+5.97%)
Jun 12, 2017 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
Jun 05, 2017 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jun 02, 2017 0.3500 0.3600 0.3500 0.3500 49,800 +0.01(+4.48%)
Jun 01, 2017 0.3350 0.3350 0.3350 0.3350 10,000 -0.02(-6.94%)
May 31, 2017 0.3500 0.3600 0.3350 0.3600 69,200 +0.03(+10.77%)
May 26, 2017 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
May 25, 2017 0.3250 0.3300 0.3250 0.3300 128,000 +0.01(+1.54%)
May 24, 2017 0.3250 0.3250 0.3250 0.3250 36,000 -0.01(-2.99%)
May 23, 2017 0.3300 0.3350 0.3300 0.3350 6,500 +0.02(+4.69%)
May 16, 2017 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
May 12, 2017 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
May 11, 2017 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
May 09, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
May 08, 2017 0.3150 0.3150 0.3150 0.3150 10,000 -0.02(-5.97%)
May 05, 2017 0.3150 0.3350 0.3150 0.3350 55,500 +0.02(+4.69%)
May 04, 2017 0.3250 0.3250 0.3000 0.3200 83,373 +0.02(+4.92%)
May 02, 2017 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
May 01, 2017 0.3100 0.3300 0.3100 0.3300 70,000 +0.04(+13.79%)
Apr 28, 2017 0.2950 0.3000 0.2900 0.2900 81,000 +0.00(+0.00%)
Apr 25, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Apr 24, 2017 0.2900 0.2950 0.2900 0.2950 17,500 +0.01(+1.72%)
Apr 21, 2017 0.2950 0.2950 0.2900 0.2900 12,500 +0.01(+1.75%)
Apr 19, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Apr 18, 2017 0.2850 0.2850 0.2850 0.2850 10,000 +0.00(+0.00%)
Apr 17, 2017 0.2850 0.2850 0.2850 0.2850 5,000 -0.02(-5.00%)
Apr 11, 2017 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 10, 2017 0.2900 0.2900 0.2900 0.2900 80,000 +0.01(+1.75%)
Apr 07, 2017 0.3000 0.3200 0.2850 0.2850 188,500 -0.02(-5.00%)
Apr 06, 2017 0.2850 0.3000 0.2850 0.3000 10,530 +0.01(+3.45%)
Apr 04, 2017 0.2900 0.2900 0.2900 165 -0.01(-3.33%)
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.