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 (%)
Aug 31, 2016 0.2600 0.2600 0.2550 0.2550 113,300 +0.00(+0.00%)
Aug 30, 2016 0.2550 0.2550 0.2550 0.2550 17,000 +0.00(+0.00%)
Aug 29, 2016 0.2500 0.2550 0.2500 0.2550 37,000 +0.01(+2.00%)
Aug 26, 2016 0.2400 0.2500 0.2250 0.2500 94,000 -0.02(-7.41%)
Aug 25, 2016 0.2450 0.2700 0.2450 0.2700 18,000 +0.03(+10.20%)
Aug 24, 2016 0.2350 0.2450 0.2350 0.2450 37,000 +0.01(+4.26%)
Aug 22, 2016 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Aug 19, 2016 0.2500 0.2500 0.2500 0.2500 910 +0.01(+4.17%)
Aug 17, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 16, 2016 0.2500 0.2500 0.2400 0.2400 77,000 +0.00(+0.00%)
Aug 15, 2016 0.2400 0.2400 0.2400 0.2400 4,500 -0.01(-2.04%)
Aug 12, 2016 0.2350 0.2450 0.2350 0.2450 21,500 +0.01(+4.26%)
Aug 11, 2016 0.2450 0.2600 0.2350 0.2350 59,500 -0.01(-2.08%)
Aug 10, 2016 0.2500 0.2500 0.2400 0.2400 80,000 -0.02(-7.69%)
Aug 08, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Aug 05, 2016 0.2550 0.2550 0.2400 0.2400 11,800 +0.00(+0.00%)
Aug 04, 2016 0.2400 0.2400 0.2400 0.2400 60,000 +0.01(+4.35%)
Aug 02, 2016 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
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%)
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.