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, 2017 0.3250 0.3300 0.3250 0.3300 58,000 +0.00(+0.00%)
Aug 29, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 28, 2017 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Aug 25, 2017 0.3300 0.3300 0.3300 0.3300 15,000 +0.00(+0.00%)
Aug 23, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 21, 2017 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Aug 18, 2017 0.3450 0.3450 0.3450 0.3450 1,100 +0.00(+0.00%)
Aug 16, 2017 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Aug 15, 2017 0.3350 0.3350 0.3350 0.3350 18,000 +0.00(+0.00%)
Aug 14, 2017 0.3350 0.3350 0.3350 0.3350 31,500 -0.01(-1.47%)
Aug 11, 2017 0.3300 0.3400 0.3300 0.3400 28,500 +0.01(+3.03%)
Aug 10, 2017 0.3450 0.3450 0.3300 0.3300 3,631,500 -0.01(-2.94%)
Aug 09, 2017 0.3500 0.3500 0.3400 0.3400 97,500 -0.03(-8.11%)
Aug 08, 2017 0.3500 0.3700 0.3500 0.3700 36,000 +0.03(+8.82%)
Aug 04, 2017 0.3600 0.3600 0.3400 0.3400 23,000 -0.02(-5.56%)
Aug 03, 2017 0.3600 0.3600 0.3600 0.3600 40,000 +0.00(+0.00%)
Aug 02, 2017 0.3150 0.3600 0.3100 0.3600 142,000 +0.01(+1.41%)
Jul 31, 2017 0.3550 0.3550 0.3550 0 +0.02(+7.58%)
Jul 27, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 24, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 20, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 19, 2017 0.3300 0.3300 0.3300 0.3300 6,500 +0.01(+1.54%)
Jul 18, 2017 0.3250 0.3300 0.3250 0.3250 10,900 -0.02(-4.41%)
Jul 17, 2017 0.3400 0.3400 0.3400 0.3400 19,500 -0.00(-1.45%)
Jul 14, 2017 0.3500 0.3500 0.3450 0.3450 15,000 -0.03(-6.76%)
Jul 13, 2017 0.3450 0.3700 0.3450 0.3700 91,500 +0.05(+15.62%)
Jul 11, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 10, 2017 0.3200 0.3200 0.3200 0.3200 5,000 -0.02(-4.48%)
Jul 07, 2017 0.3300 0.3350 0.3300 0.3350 13,500 +0.00(+0.00%)
Jul 06, 2017 0.3400 0.3400 0.3350 0.3350 24,500 -0.01(-1.47%)
Jul 05, 2017 0.3400 0.3400 0.3400 0.3400 20,000 +0.01(+1.49%)
Jul 04, 2017 0.3350 0.3350 0.3350 0.3350 8,500 +0.00(+0.00%)
Jul 03, 2017 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jun 30, 2017 0.3350 0.3350 0.3350 0.3350 5,522 +0.00(+0.00%)
Jun 29, 2017 0.3350 0.3350 0.3350 0.3350 25,000 -0.03(-9.46%)
Jun 27, 2017 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Jun 23, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jun 22, 2017 0.3500 0.3500 0.3500 0.3500 6,500 -0.01(-2.78%)
Jun 21, 2017 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.86%)
Jun 20, 2017 0.3500 0.3500 0.3500 0.3500 9,230 +0.00(+0.00%)
Jun 19, 2017 0.3600 0.3600 0.3450 0.3500 8,076 -0.01(-2.78%)
Jun 16, 2017 0.3700 0.3700 0.3600 0.3600 1,880 -0.01(-2.70%)
Jun 15, 2017 0.3700 0.3700 0.3650 0.3700 7,000 +0.02(+4.23%)
Jun 14, 2017 0.3450 0.3550 0.3450 0.3550 21,675 +0.02(+5.97%)
Jun 12, 2017 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
Jun 05, 2017 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jun 02, 2017 0.3500 0.3600 0.3500 0.3500 49,800 +0.01(+4.48%)
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.