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 (%)
Aug 30, 2013 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Aug 27, 2013 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 26, 2013 0.1650 0.1800 0.1650 0.1800 13,000 +0.01(+5.88%)
Aug 23, 2013 0.1700 0.1700 0.1700 0.1700 48,000 +0.00(+0.00%)
Aug 22, 2013 0.1700 0.1700 0.1700 0.1700 45,000 +0.01(+3.03%)
Aug 21, 2013 0.1650 0.1650 0.1650 0.1650 8,500 -0.01(-5.71%)
Aug 19, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 15, 2013 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Aug 14, 2013 0.1750 0.1800 0.1750 0.1800 10,000 +0.01(+2.86%)
Aug 13, 2013 0.1750 0.1750 0.1750 0.1750 30,500 +0.00(+0.00%)
Aug 12, 2013 0.1750 0.1750 0.1750 0.1750 2,200 +0.02(+12.90%)
Aug 09, 2013 0.1550 0.1550 0.1550 0.1550 60,000 -0.01(-3.13%)
Aug 08, 2013 0.1800 0.1800 0.1600 0.1600 82,900 -0.01(-8.57%)
Aug 07, 2013 0.1700 0.1750 0.1700 0.1750 37,850 -0.03(-12.50%)
Jul 31, 2013 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Jul 30, 2013 0.1700 0.1700 0.1700 0.1700 28,000 +0.00(+0.00%)
Jul 26, 2013 0.1700 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jul 25, 2013 0.1800 0.1900 0.1800 0.1900 15,500 -0.01(-5.00%)
Jul 24, 2013 0.1950 0.2200 0.1950 0.2000 150,000 -0.01(-4.76%)
Jul 23, 2013 0.2000 0.2100 0.1400 0.2100 191,000 +0.05(+35.48%)
Jul 22, 2013 0.1500 0.1550 0.1500 0.1550 32,500 +0.01(+10.71%)
Jul 19, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 18, 2013 0.1350 0.1400 0.1350 0.1400 82,000 +0.01(+7.69%)
Jul 17, 2013 0.1350 0.1350 0.1300 0.1300 4,000 -0.01(-7.14%)
Jul 16, 2013 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Jul 15, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 12, 2013 0.1450 0.1450 0.1400 0.1400 21,000 -0.00(-3.45%)
Jul 11, 2013 0.1400 0.1450 0.1350 0.1450 30,000 +0.02(+20.83%)
Jul 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 09, 2013 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-4.00%)
Jul 08, 2013 0.1100 0.1250 0.1100 0.1250 19,600 +0.01(+8.70%)
Jul 05, 2013 0.1100 0.1200 0.1100 0.1150 114,500 +0.01(+4.55%)
Jul 04, 2013 0.1100 0.1100 0.1100 0.1100 5,000 +0.02(+22.22%)
Jul 03, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 02, 2013 0.1000 0.1000 0.0900 0.0900 76,000 -0.01(-10.00%)
Jun 28, 2013 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 26, 2013 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Jun 25, 2013 0.0900 0.0950 0.0900 0.0950 21,000 +0.01(+5.56%)
Jun 24, 2013 0.0850 0.0900 0.0850 0.0900 65,500 +0.01(+12.50%)
Jun 21, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 20, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 19, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 18, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 17, 2013 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+6.67%)
Jun 14, 2013 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+7.14%)
Jun 13, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 12, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 11, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 10, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 07, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 06, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 05, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 04, 2013 0.0700 0.0700 0.0700 0 +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.