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 28, 2019 1.570 1.570 1.570 0 +0.12(+8.28%)
Jun 27, 2019 1.500 1.500 1.450 1.450 13,400 -0.05(-3.33%)
Jun 26, 2019 1.510 1.520 1.500 1.500 11,600 -0.06(-3.85%)
Jun 25, 2019 1.500 1.560 1.500 1.560 1,600 +0.04(+2.63%)
Jun 21, 2019 1.520 1.520 1.520 0 +0.02(+1.33%)
Jun 20, 2019 1.550 1.550 1.500 1.500 2,950 -0.01(-0.66%)
Jun 19, 2019 1.580 1.580 1.510 1.510 4,000 -0.09(-5.63%)
Jun 18, 2019 1.540 1.600 1.530 1.600 3,500 +0.05(+3.23%)
Jun 17, 2019 1.600 1.600 1.550 1.550 2,020 -0.05(-3.13%)
Jun 14, 2019 1.600 1.600 1.510 1.600 39,110 -0.05(-3.03%)
Jun 13, 2019 1.650 1.650 1.650 1.650 1,500 +0.05(+3.12%)
Jun 10, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 07, 2019 1.600 1.600 1.600 1.600 3,000 +0.01(+0.63%)
Jun 05, 2019 1.590 1.590 1.590 0 +0.04(+2.58%)
Jun 03, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
May 31, 2019 1.600 1.600 1.500 1.550 10,400 -0.05(-3.13%)
May 30, 2019 1.550 1.600 1.550 1.600 2,412 +0.08(+5.26%)
May 29, 2019 1.520 1.520 1.520 1.520 1,500 +0.02(+1.33%)
May 27, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
May 22, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
May 21, 2019 1.450 1.500 1.450 1.500 17,400 -0.20(-11.76%)
May 17, 2019 1.700 1.700 1.700 0 +0.15(+9.68%)
May 16, 2019 1.430 1.550 1.430 1.550 2,420 +0.11(+7.64%)
May 15, 2019 1.440 1.440 1.440 1.440 1,000 -0.16(-10.00%)
May 14, 2019 1.600 1.610 1.600 1.600 21,199 -0.02(-1.23%)
May 13, 2019 1.620 1.620 1.620 1.620 300 +0.02(+1.25%)
May 06, 2019 1.600 1.600 1.600 0 -0.02(-1.23%)
May 02, 2019 1.620 1.620 1.620 0 -0.03(-1.82%)
Apr 30, 2019 1.650 1.650 1.650 0 +0.03(+1.85%)
Apr 29, 2019 1.590 1.620 1.590 1.620 13,200 +0.03(+1.89%)
Apr 23, 2019 1.590 1.590 1.590 0 +0.04(+2.58%)
Apr 17, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 16, 2019 1.550 1.550 1.550 1.550 3,000 -0.01(-0.64%)
Apr 15, 2019 1.560 1.560 1.560 1.560 700 -0.01(-0.64%)
Apr 11, 2019 1.570 1.570 1.570 0 -0.08(-4.85%)
Apr 10, 2019 1.650 1.650 1.650 1.650 3,500 -0.05(-2.94%)
Apr 09, 2019 1.700 1.700 1.700 1.700 15,500 +0.07(+4.29%)
Apr 08, 2019 1.590 1.740 1.590 1.630 8,000 -0.19(-10.44%)
Apr 05, 2019 1.650 1.820 1.650 1.820 53,110 +0.37(+25.52%)
Apr 03, 2019 1.450 1.450 1.450 0 +0.15(+11.54%)
Apr 02, 2019 1.140 1.350 1.140 1.300 36,400 +0.07(+5.69%)
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.