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

Avante Corp (TSV: XX )

0.7900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 29, 2015 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 28, 2015 0.2850 0.2850 0.2850 0.2850 4,000 -0.02(-5.00%)
Sep 24, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 23, 2015 0.3000 0.3100 0.2800 0.3000 42,000 +0.00(+0.00%)
Sep 21, 2015 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Sep 18, 2015 0.2900 0.3050 0.2900 0.3050 50,000 +0.02(+5.17%)
Sep 17, 2015 0.2900 0.2900 0.2900 0.2900 17,000 -0.02(-4.92%)
Sep 16, 2015 0.2700 0.3050 0.2650 0.3050 47,700 +0.03(+12.96%)
Sep 15, 2015 0.2950 0.2950 0.2600 0.2700 425,800 -0.02(-8.47%)
Sep 14, 2015 0.2950 0.2950 0.2950 0.2950 500 -0.01(-1.67%)
Sep 11, 2015 0.3350 0.3350 0.3000 0.3000 73,400 -0.03(-7.69%)
Sep 10, 2015 0.3200 0.3250 0.3200 0.3250 57,000 +0.01(+1.56%)
Sep 09, 2015 0.3150 0.3200 0.3150 0.3200 12,000 +0.03(+8.47%)
Sep 08, 2015 0.3150 0.3150 0.2950 0.2950 4,662 -0.01(-3.28%)
Sep 04, 2015 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Sep 03, 2015 0.3050 0.3050 0.3050 0.3050 10,000 -0.01(-1.61%)
Sep 02, 2015 0.2900 0.3100 0.2850 0.3100 16,000 +0.01(+1.64%)
Sep 01, 2015 0.3100 0.3100 0.3050 0.3050 20,000 -0.01(-1.61%)
Aug 31, 2015 0.3100 0.3100 0.3100 0.3100 1,050 -0.01(-3.13%)
Aug 27, 2015 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Aug 26, 2015 0.3100 0.3100 0.3050 0.3050 15,000 -0.02(-6.15%)
Aug 25, 2015 0.3250 0.3250 0.3250 0.3250 11,500 +0.00(+0.00%)
Aug 24, 2015 0.3150 0.3250 0.2750 0.3250 61,950 +0.00(+0.00%)
Aug 21, 2015 0.3250 0.3250 0.3250 0.3250 30,000 -0.01(-1.52%)
Aug 20, 2015 0.3300 0.3300 0.3300 0.3300 20,000 +0.02(+6.45%)
Aug 19, 2015 0.3350 0.3350 0.3100 0.3100 13,000 -0.02(-6.06%)
Aug 18, 2015 0.3300 0.3300 0.3300 0.3300 8,000 +0.02(+4.76%)
Aug 17, 2015 0.3350 0.3450 0.3150 0.3150 21,250 -0.02(-4.55%)
Aug 14, 2015 0.3300 0.3300 0.3300 0.3300 10,450 +0.00(+0.00%)
Aug 13, 2015 0.3350 0.3350 0.3200 0.3300 38,000 +0.00(+0.00%)
Aug 12, 2015 0.3350 0.3350 0.3300 0.3300 21,500 +0.01(+1.54%)
Aug 11, 2015 0.3500 0.3500 0.3250 0.3250 27,000 -0.01(-1.52%)
Aug 07, 2015 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Aug 06, 2015 0.3250 0.3250 0.3250 0.3250 6,100 -0.02(-5.80%)
Aug 05, 2015 0.3350 0.3450 0.3350 0.3450 28,500 +0.02(+7.81%)
Aug 04, 2015 0.3200 0.3200 0.3200 0.3200 6,000 -0.01(-1.54%)
Jul 31, 2015 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Jul 29, 2015 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jul 28, 2015 0.3250 0.3250 0.3250 0.3250 30,000 +0.01(+3.17%)
Jul 27, 2015 0.3150 0.3150 0.3150 0.3150 5,000 -0.01(-1.56%)
Jul 23, 2015 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Jul 21, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 20, 2015 0.3450 0.3500 0.3450 0.3500 4,000 +0.01(+1.45%)
Jul 17, 2015 0.3450 0.3450 0.3450 0.3450 10,000 -0.02(-4.17%)
Jul 16, 2015 0.3600 0.3600 0.3600 0.3600 1,200 +0.01(+2.86%)
Jul 15, 2015 0.3450 0.3500 0.3400 0.3500 60,364 +0.01(+2.94%)
Jul 14, 2015 0.3250 0.3400 0.3200 0.3400 148,500 +0.00(+0.00%)
Jul 13, 2015 0.3350 0.3400 0.3100 0.3400 89,500 -0.01(-2.86%)
Jul 10, 2015 0.3500 0.3500 0.3500 0.3500 3,500 -0.01(-1.41%)
Jul 09, 2015 0.3550 0.3550 0.3550 0.3550 7,500 +0.00(+0.00%)
Jul 08, 2015 0.3550 0.3550 0.3550 0.3550 115,000 +0.00(+0.00%)
Jul 07, 2015 0.3600 0.3600 0.3550 0.3550 27,000 -0.01(-1.39%)
Jul 06, 2015 0.3600 0.3600 0.3600 0.3600 8,000 +0.00(+0.00%)
Jul 03, 2015 0.3650 0.3650 0.3600 0.3600 21,500 -0.01(-1.37%)
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.