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

Avante Corp (TSV: XX )

0.7700 +0.0100 (+1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2022 0.7400 0 -0.08(-9.76%)
Jul 28, 2022 0.8300 0.8400 0.8200 0.8200 18,500 +0.02(+2.50%)
Jul 27, 2022 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Jul 26, 2022 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jul 25, 2022 0.8000 0.8000 0.8000 0.8000 1,000 -0.04(-4.76%)
Jul 22, 2022 0.8200 0.8400 0.8200 0.8400 4,405 +0.07(+9.09%)
Jul 21, 2022 0.7700 0.7700 0.7700 0.7700 2,000 +0.02(+2.67%)
Jul 20, 2022 0.7700 0.8400 0.7500 0.7500 33,975 +0.01(+1.35%)
Jul 19, 2022 0.7200 0.7700 0.7200 0.7400 8,000 +0.03(+4.23%)
Jul 18, 2022 0.7200 0.7200 0.7100 0.7100 21,500 +0.01(+1.43%)
Jul 14, 2022 0.7000 15 +0.00(+0.00%)
Jul 13, 2022 0.7000 0.7000 0.7000 0.7000 60,856 -0.01(-1.41%)
Jul 12, 2022 0.7200 0.7200 0.7100 0.7100 29,506 -0.04(-5.33%)
Jul 11, 2022 0.7500 0.7500 0.7500 0.7500 41,648 +0.01(+1.35%)
Jul 08, 2022 0.7400 0.7400 0.7300 0.7400 5,000 +0.03(+4.23%)
Jul 07, 2022 0.7100 0.7100 0.7100 0.7100 500 -0.02(-2.74%)
Jul 05, 2022 0.7300 0 +0.00(+0.00%)
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%)
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.