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 (%)
Jul 31, 2015 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Jul 29, 2015 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jul 28, 2015 0.3250 0.3250 0.3250 0.3250 30,000 +0.01(+3.17%)
Jul 27, 2015 0.3150 0.3150 0.3150 0.3150 5,000 -0.01(-1.56%)
Jul 23, 2015 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Jul 21, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 20, 2015 0.3450 0.3500 0.3450 0.3500 4,000 +0.01(+1.45%)
Jul 17, 2015 0.3450 0.3450 0.3450 0.3450 10,000 -0.02(-4.17%)
Jul 16, 2015 0.3600 0.3600 0.3600 0.3600 1,200 +0.01(+2.86%)
Jul 15, 2015 0.3450 0.3500 0.3400 0.3500 60,364 +0.01(+2.94%)
Jul 14, 2015 0.3250 0.3400 0.3200 0.3400 148,500 +0.00(+0.00%)
Jul 13, 2015 0.3350 0.3400 0.3100 0.3400 89,500 -0.01(-2.86%)
Jul 10, 2015 0.3500 0.3500 0.3500 0.3500 3,500 -0.01(-1.41%)
Jul 09, 2015 0.3550 0.3550 0.3550 0.3550 7,500 +0.00(+0.00%)
Jul 08, 2015 0.3550 0.3550 0.3550 0.3550 115,000 +0.00(+0.00%)
Jul 07, 2015 0.3600 0.3600 0.3550 0.3550 27,000 -0.01(-1.39%)
Jul 06, 2015 0.3600 0.3600 0.3600 0.3600 8,000 +0.00(+0.00%)
Jul 03, 2015 0.3650 0.3650 0.3600 0.3600 21,500 -0.01(-1.37%)
Jul 02, 2015 0.3750 0.3750 0.3650 0.3650 6,500 -0.02(-3.95%)
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%)
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.