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 31, 2018 0.4300 0.4300 0.4100 0.4100 14,000 +0.00(+0.00%)
Jul 30, 2018 0.4100 0.4100 0.4100 0.4100 10,000 -0.02(-4.65%)
Jul 27, 2018 0.4300 0.4400 0.4300 0.4300 4,070 +0.02(+4.88%)
Jul 26, 2018 0.4200 0.4200 0.4100 0.4100 24,500 -0.01(-2.38%)
Jul 24, 2018 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Jul 23, 2018 0.4150 0.4150 0.4150 0.4150 1,000 -0.01(-1.19%)
Jul 20, 2018 0.4200 0.4200 0.4200 0.4200 10,000 -0.01(-1.18%)
Jul 19, 2018 0.4150 0.4250 0.4150 0.4250 16,000 +0.01(+1.19%)
Jul 18, 2018 0.4200 0.4200 0.4200 0.4200 21,000 +0.01(+3.70%)
Jul 17, 2018 0.4000 0.4050 0.4000 0.4050 123,666 +0.01(+1.25%)
Jul 16, 2018 0.4200 0.4200 0.4000 0.4000 113,750 -0.02(-4.76%)
Jul 13, 2018 0.4200 0.4200 0.4200 0.4200 42,000 -0.01(-2.33%)
Jul 12, 2018 0.4200 0.4300 0.4200 0.4300 79,611 +0.01(+2.38%)
Jul 11, 2018 0.4250 0.4250 0.4200 0.4200 76,000 +0.00(+0.00%)
Jul 10, 2018 0.4200 0.4200 0.4200 0.4200 46,000 -0.02(-4.55%)
Jul 06, 2018 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Jul 05, 2018 0.4200 0.4200 0.4200 0.4200 74,629 +0.00(+0.00%)
Jul 04, 2018 0.4200 0.4200 0.4200 0.4200 95,300 -0.01(-1.18%)
Jul 03, 2018 0.4250 0.4250 0.4250 0.4250 3,650 +0.00(+0.00%)
Jun 29, 2018 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Jun 28, 2018 0.4200 0.4400 0.4200 0.4400 43,000 +0.01(+2.33%)
Jun 27, 2018 0.4400 0.4400 0.4300 0.4300 18,000 -0.03(-5.49%)
Jun 26, 2018 0.4400 0.4550 0.4300 0.4550 128,000 +0.02(+3.41%)
Jun 25, 2018 0.4500 0.4500 0.4400 0.4400 11,000 -0.01(-2.22%)
Jun 22, 2018 0.4400 0.4500 0.4300 0.4500 241,100 +0.01(+1.12%)
Jun 21, 2018 0.4450 0.4450 0.4450 0.4450 2,500 +0.02(+3.49%)
Jun 20, 2018 0.4450 0.4500 0.4300 0.4300 310,504 -0.02(-4.44%)
Jun 19, 2018 0.4300 0.4500 0.4300 0.4500 23,500 +0.02(+3.45%)
Jun 18, 2018 0.4500 0.4500 0.4350 0.4350 214,400 -0.03(-7.45%)
Jun 15, 2018 0.4550 0.4700 0.4550 0.4700 93,500 +0.00(+1.08%)
Jun 14, 2018 0.4400 0.4650 0.4400 0.4650 81,500 +0.03(+5.68%)
Jun 13, 2018 0.4200 0.4400 0.4200 0.4400 73,880 +0.02(+4.76%)
Jun 12, 2018 0.4250 0.4250 0.4200 0.4200 313,480 -0.01(-1.18%)
Jun 11, 2018 0.4250 0.4250 0.4250 0.4250 500 +0.01(+1.19%)
Jun 08, 2018 0.4200 0.4200 0.4200 0.4200 19,500 -0.01(-2.33%)
Jun 07, 2018 0.4400 0.4500 0.4300 0.4300 134,300 -0.02(-4.44%)
Jun 06, 2018 0.4500 0.4500 0.4500 0.4500 77,500 +0.01(+2.27%)
Jun 05, 2018 0.4400 0.4400 0.4400 0.4400 47,500 +0.01(+2.33%)
Jun 04, 2018 0.4300 0.4300 0.4300 0.4300 60,860 +0.00(+0.00%)
Jun 01, 2018 0.4300 0.4300 0.4200 0.4300 42,377 +0.00(+0.00%)
May 31, 2018 0.4400 0.4400 0.4300 0.4300 2,050,000 +0.00(+0.00%)
May 30, 2018 0.4200 0.4300 0.4200 0.4300 13,500 +0.00(+0.00%)
May 28, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
May 25, 2018 0.4200 0.4200 0.4200 0.4200 8,000 -0.01(-2.33%)
May 24, 2018 0.4300 0.4300 0.4300 0.4300 28,250 -0.02(-4.44%)
May 23, 2018 0.4300 0.4500 0.4300 0.4500 119,200 +0.00(+0.00%)
May 22, 2018 0.4500 0.4500 0.4500 0.4500 44,200 +0.00(+0.00%)
May 18, 2018 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
May 17, 2018 0.4500 0.4500 0.4450 0.4450 54,500 +0.01(+1.14%)
May 16, 2018 0.4500 0.4500 0.4400 0.4400 50,095 +0.01(+1.15%)
May 15, 2018 0.4500 0.4500 0.4300 0.4350 54,345 -0.02(-4.40%)
May 14, 2018 0.4600 0.5000 0.4550 0.4550 295,700 -0.01(-1.09%)
May 11, 2018 0.4650 0.4650 0.4550 0.4600 110,800 -0.01(-1.08%)
May 10, 2018 0.4550 0.4650 0.4550 0.4650 10,500 +0.00(+0.00%)
May 09, 2018 0.4550 0.4800 0.4550 0.4650 191,617 +0.02(+3.33%)
May 08, 2018 0.4350 0.4550 0.4250 0.4500 256,650 +0.02(+3.45%)
May 07, 2018 0.4050 0.4350 0.4050 0.4350 98,500 +0.03(+8.75%)
May 04, 2018 0.4050 0.4050 0.4000 0.4000 121,708 +0.00(+0.00%)
May 03, 2018 0.4000 0.4000 0.4000 0.4000 300,000 +0.00(+0.00%)
May 02, 2018 0.3850 0.4000 0.3750 0.4000 107,777 +0.01(+2.56%)
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.