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

Avante Corp (TSV: XX )

0.7900 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 7, 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, 2022 0.7300 0 -0.05(-6.41%)
Jun 27, 2022 0.7800 0 +0.03(+4.00%)
Jun 24, 2022 0.7600 0.7700 0.7500 0.7500 20,500 +0.00(+0.00%)
Jun 23, 2022 0.7200 0.7500 0.7200 0.7500 22,999 +0.07(+10.29%)
Jun 20, 2022 0.6800 0 +0.01(+1.49%)
Jun 16, 2022 0.6700 0 -0.03(-4.29%)
Jun 15, 2022 0.7200 0.7200 0.7000 0.7000 25,200 -0.02(-2.78%)
Jun 13, 2022 0.7200 203 -0.03(-4.00%)
Jun 10, 2022 0.7400 0.7600 0.7400 0.7500 131,100 -0.01(-1.32%)
Jun 09, 2022 0.7600 0.7700 0.7200 0.7600 66,275 -0.03(-3.80%)
Jun 08, 2022 0.7800 0.7900 0.7700 0.7900 117,513 +0.03(+3.95%)
Jun 07, 2022 0.8000 0.8000 0.7600 0.7600 16,502 +0.01(+1.33%)
Jun 06, 2022 0.7500 0.7500 0.7500 0.7500 1,209 +0.01(+1.35%)
Jun 03, 2022 0.7400 0.7400 0.7400 0.7400 1,500 -0.02(-2.63%)
Jun 02, 2022 0.7600 0.7700 0.7400 0.7600 46,316 -0.06(-7.32%)
Jun 01, 2022 0.8200 0.8200 0.8200 0.8200 4,436 +0.02(+2.50%)
May 31, 2022 0.8300 0.8400 0.8000 0.8000 58,630 -0.02(-2.44%)
May 30, 2022 0.8200 0.8200 0.8200 0.8200 4,500 +0.02(+2.50%)
May 27, 2022 0.8000 0.8100 0.8000 0.8000 9,500 -0.03(-3.61%)
May 25, 2022 0.8300 452 +0.03(+3.75%)
May 24, 2022 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
May 20, 2022 0.8000 0 +0.00(+0.00%)
May 19, 2022 0.8000 0.8000 0.8000 0.8000 3,001 +0.00(+0.00%)
May 18, 2022 0.8000 0.8100 0.8000 0.8000 24,200 +0.02(+2.56%)
May 17, 2022 0.8000 0.8000 0.7600 0.7800 37,725 -0.02(-2.50%)
May 16, 2022 0.8000 0.8000 0.8000 0.8000 14,000 +0.02(+2.56%)
May 13, 2022 0.8200 0.8200 0.7800 0.7800 14,000 -0.02(-2.50%)
May 12, 2022 0.8000 0.8000 0.8000 0.8000 11,500 -0.01(-1.23%)
May 11, 2022 0.8100 0.8100 0.8100 0.8100 34,500 +0.03(+3.85%)
May 10, 2022 0.7800 0.7800 0.7800 0.7800 1,502 +0.00(+0.00%)
May 09, 2022 0.7800 0.7800 0.7800 0.7800 4,010 -0.05(-6.02%)
May 06, 2022 0.8400 0.8400 0.8100 0.8300 15,351 -0.01(-1.19%)
May 05, 2022 0.8400 0.8400 0.8400 0.8400 3,200 +0.00(+0.00%)
May 04, 2022 0.8500 0.8500 0.8400 0.8400 47,900 -0.01(-1.18%)
May 03, 2022 0.8300 0.8500 0.8300 0.8500 12,250 +0.01(+1.19%)
May 02, 2022 0.8500 0.8500 0.8400 0.8400 7,500 +0.01(+1.20%)
Apr 29, 2022 0.8200 0.8300 0.8200 0.8300 28,354 -0.01(-1.19%)
Apr 28, 2022 0.8300 0.8400 0.8100 0.8400 56,102 -0.04(-4.55%)
Apr 27, 2022 0.8100 0.8800 0.8100 0.8800 36,500 +0.07(+8.64%)
Apr 26, 2022 0.8200 0.8500 0.8100 0.8100 46,580 -0.02(-2.41%)
Apr 25, 2022 0.8500 0.8500 0.8300 0.8300 29,100 -0.03(-3.49%)
Apr 22, 2022 0.8600 0.8700 0.8200 0.8600 58,100 -0.01(-1.15%)
Apr 21, 2022 0.8900 0.8900 0.8700 0.8700 44,700 -0.01(-1.14%)
Apr 20, 2022 0.8800 0.8800 0.8800 0.8800 23,060 +0.04(+4.76%)
Apr 19, 2022 0.8600 0.8700 0.8300 0.8400 71,303 -0.04(-4.55%)
Apr 18, 2022 0.9000 0.9000 0.8800 0.8800 30,500 -0.02(-2.22%)
Apr 14, 2022 0.9000 0 +0.00(+0.00%)
Apr 13, 2022 0.9000 0.9000 0.9000 0.9000 38,049 +0.00(+0.00%)
Apr 12, 2022 0.9100 0.9100 0.8900 0.9000 25,900 -0.01(-0.55%)
Apr 11, 2022 0.8700 0.9200 0.8700 0.9050 35,788 +0.04(+4.02%)
Apr 08, 2022 0.8600 0.9000 0.8600 0.8700 69,000 -0.01(-1.14%)
Apr 07, 2022 0.8700 0.8800 0.8700 0.8800 10,750 -0.02(-2.22%)
Apr 06, 2022 0.9100 0.9100 0.9000 0.9000 2,000 +0.00(+0.00%)
Apr 05, 2022 0.9200 0.9200 0.8600 0.9000 345,464 -0.03(-3.23%)
Apr 04, 2022 0.9200 0.9900 0.9200 0.9300 57,939 +0.00(+0.00%)
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.