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

Avante Corp (TSV: XX )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 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 29, 2016 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Jul 28, 2016 0.2400 0.2450 0.2400 0.2450 5,000 +0.01(+6.52%)
Jul 27, 2016 0.2300 0.2300 0.2300 0.2300 4,000 -0.00(-2.13%)
Jul 26, 2016 0.2350 0.2350 0.2350 0.2350 25,000 +0.00(+2.17%)
Jul 22, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jul 20, 2016 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jul 19, 2016 0.2700 0.2700 0.2600 0.2600 9,300 +0.02(+6.12%)
Jul 18, 2016 0.2300 0.2450 0.2300 0.2450 27,000 +0.00(+0.00%)
Jul 14, 2016 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Jul 13, 2016 0.2400 0.2450 0.2200 0.2200 125,200 -0.02(-8.33%)
Jul 11, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jul 08, 2016 0.2300 0.2300 0.2300 0.2300 39,000 +0.00(+0.00%)
Jul 07, 2016 0.2200 0.2450 0.2200 0.2300 33,500 +0.00(+0.00%)
Jul 04, 2016 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
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%)
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.