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 (%)
Sep 30, 2014 0.2750 0.2750 0.2650 0.2650 11,000 +0.00(+0.00%)
Sep 29, 2014 0.2650 0.2650 0.2650 0.2650 100,000 -0.01(-1.85%)
Sep 26, 2014 0.2700 0.2700 0.2650 0.2700 236,450 +0.01(+3.85%)
Sep 25, 2014 0.2650 0.2650 0.2600 0.2600 253,000 -0.01(-1.89%)
Sep 24, 2014 0.2700 0.2700 0.2600 0.2650 81,800 -0.01(-1.85%)
Sep 23, 2014 0.2750 0.2750 0.2700 0.2700 10,750 -0.01(-1.82%)
Sep 22, 2014 0.2800 0.2800 0.2750 0.2750 10,500 -0.01(-1.79%)
Sep 19, 2014 0.2750 0.2800 0.2750 0.2800 13,300 +0.01(+3.70%)
Sep 18, 2014 0.2800 0.2800 0.2650 0.2700 173,300 -0.01(-1.82%)
Sep 17, 2014 0.2850 0.2850 0.2750 0.2750 317,950 -0.01(-1.79%)
Sep 16, 2014 0.2800 0.2800 0.2750 0.2800 141,800 +0.01(+1.82%)
Sep 15, 2014 0.2750 0.2750 0.2650 0.2750 186,500 +0.00(+0.00%)
Sep 12, 2014 0.2750 0.2750 0.2750 0.2750 8,000 +0.01(+1.85%)
Sep 11, 2014 0.2650 0.2700 0.2650 0.2700 74,000 +0.00(+0.00%)
Sep 10, 2014 0.2750 0.2650 0.2700 61,300 -0.01(-1.82%)
Sep 09, 2014 0.2750 0.2750 0.2750 0.2750 5,400 +0.00(+0.00%)
Sep 05, 2014 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Sep 04, 2014 0.2800 0.2850 0.2800 0.2800 49,000 +0.01(+1.82%)
Sep 03, 2014 0.2800 0.2800 0.2800 0.2750 61,400 +0.00(+0.00%)
Sep 02, 2014 0.2800 0.2800 0.2750 0.2750 274,000 +0.00(+0.00%)
Aug 29, 2014 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Aug 28, 2014 0.2800 0.2800 0.2750 0.2800 108,036 +0.01(+3.70%)
Aug 27, 2014 0.2800 0.2700 0.2700 36,500 -0.01(-3.57%)
Aug 26, 2014 0.2700 0.2800 0.2700 0.2800 119,000 +0.00(+0.00%)
Aug 25, 2014 0.2650 0.2850 0.2650 0.2800 515,500 +0.00(+0.00%)
Aug 22, 2014 0.2600 0.2800 0.2600 0.2800 82,000 +0.02(+5.66%)
Aug 21, 2014 0.2700 0.2700 0.2650 0.2650 128,100 +0.00(+0.00%)
Aug 20, 2014 0.2700 0.2750 0.2650 0.2650 29,700 -0.01(-1.85%)
Aug 19, 2014 0.2800 0.2800 0.2650 0.2700 281,000 -0.01(-1.82%)
Aug 18, 2014 0.2700 0.2800 0.2700 0.2750 266,500 +0.01(+3.77%)
Aug 15, 2014 0.2800 0.2800 0.2650 0.2650 92,800 -0.01(-3.64%)
Aug 14, 2014 0.2750 0.2750 0.2750 0.2750 14,000 +0.00(+0.00%)
Aug 13, 2014 0.2750 82,900 +0.00(+0.00%)
Aug 12, 2014 0.2800 0.2800 0.2750 0.2750 155,550 -0.01(-3.51%)
Aug 11, 2014 0.2850 0.2850 0.2750 0.2850 175,500 +0.01(+3.64%)
Aug 08, 2014 0.2750 0.2800 0.2750 0.2750 60,500 -0.01(-1.79%)
Aug 07, 2014 0.2800 0.2800 0.2700 0.2800 51,400 -0.00(-1.75%)
Aug 06, 2014 0.2750 0.2850 0.2700 0.2850 80,961 +0.00(+1.79%)
Aug 05, 2014 0.2850 0.2900 0.2800 0.2800 114,366 -0.00(-1.75%)
Aug 01, 2014 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Jul 31, 2014 0.3000 0.3000 0.2850 0.2900 39,000 +0.00(+0.00%)
Jul 30, 2014 0.2900 0.3000 0.2850 0.2900 108,900 +0.00(+0.00%)
Jul 29, 2014 0.2900 0.2900 0.2850 0.2900 254,775 +0.00(+0.00%)
Jul 28, 2014 0.2900 0.2900 0.2600 0.2900 270,595 -0.01(-1.69%)
Jul 25, 2014 0.3050 0.3050 0.2850 0.2950 2,921,500 -0.01(-3.28%)
Jul 24, 2014 0.3100 0.3100 0.3000 0.3050 108,132 -0.01(-1.61%)
Jul 23, 2014 0.3250 0.3250 0.3000 0.3100 219,530 -0.02(-4.62%)
Jul 22, 2014 0.3400 0.3400 0.3150 0.3250 681,025 -0.02(-7.14%)
Jul 21, 2014 0.3450 0.3700 0.3450 0.3500 214,775 +0.01(+1.45%)
Jul 18, 2014 0.3650 0.3650 0.3400 0.3450 158,700 -0.02(-5.48%)
Jul 17, 2014 0.3550 0.3700 0.3550 0.3650 133,500 +0.01(+2.82%)
Jul 16, 2014 0.3550 0.3550 0.3550 0.3550 59,315 -0.02(-4.05%)
Jul 15, 2014 0.3600 0.3700 0.3600 0.3700 29,500 +0.01(+1.37%)
Jul 14, 2014 0.3750 0.3750 0.3600 0.3650 193,500 -0.01(-2.67%)
Jul 11, 2014 0.3650 0.3750 0.3650 0.3750 121,470 +0.01(+2.74%)
Jul 10, 2014 0.3700 0.3700 0.3650 0.3650 90,300 -0.01(-1.35%)
Jul 09, 2014 0.3700 0.3700 0.3650 0.3700 129,000 +0.00(+0.00%)
Jul 08, 2014 0.3700 0.3700 0.3550 0.3700 318,829 -0.01(-1.33%)
Jul 07, 2014 0.3800 0.3800 0.3700 0.3750 100,800 +0.00(+0.00%)
Jul 04, 2014 0.3800 0.3800 0.3750 0.3750 43,400 -0.01(-1.32%)
Jul 03, 2014 0.3700 0.3900 0.3700 0.3800 105,150 +0.01(+1.33%)
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.