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 28, 2018 0.4600 0.4600 0.4600 0.4600 2,000 +0.01(+2.22%)
Sep 27, 2018 0.4500 0.4500 0.4500 0.4500 144,000 +0.00(+0.00%)
Sep 26, 2018 0.4500 0.4500 0.4500 0.4500 30,000 +0.00(+0.00%)
Sep 25, 2018 0.4500 0.4500 0.4500 0.4500 25,000 +0.00(+0.00%)
Sep 24, 2018 0.4500 0.4500 0.4500 80 +0.00(+0.00%)
Sep 21, 2018 0.4400 0.4500 0.4400 0.4500 162,998 +0.00(+0.00%)
Sep 20, 2018 0.4500 0.4700 0.4500 0.4500 1,069,700 +0.00(+0.00%)
Sep 18, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 13, 2018 0.4500 0.4500 0.4500 0 +0.04(+8.43%)
Sep 12, 2018 0.4200 0.4500 0.4100 0.4150 82,000 -0.01(-1.19%)
Sep 11, 2018 0.4450 0.4600 0.4200 0.4200 87,000 -0.01(-2.33%)
Sep 10, 2018 0.4300 0.4300 0.4300 0.4300 71,500 +0.02(+3.61%)
Sep 07, 2018 0.4150 0.4150 0.4150 0.4150 5,000 +0.00(+0.00%)
Sep 06, 2018 0.4150 0.4150 0.4100 0.4150 200,000 +0.00(+0.00%)
Sep 05, 2018 0.4250 0.4250 0.4150 0.4150 6,000 -0.02(-3.49%)
Sep 04, 2018 0.4650 0.4650 0.4300 0.4300 71,050 +0.00(+0.00%)
Aug 31, 2018 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Aug 30, 2018 0.4300 0.4300 0.4100 0.4100 8,375 +0.01(+2.50%)
Aug 29, 2018 0.4250 0.4250 0.4000 0.4000 15,500 -0.05(-12.09%)
Aug 27, 2018 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
Aug 24, 2018 0.4400 0.4400 0.4400 0.4400 4,000 +0.00(+0.00%)
Aug 23, 2018 0.4200 0.4400 0.4200 0.4400 23,319 +0.04(+10.00%)
Aug 22, 2018 0.4100 0.4100 0.4000 0.4000 418,500 -0.01(-2.44%)
Aug 21, 2018 0.4100 0.4100 0.4100 0.4100 22,000 +0.00(+0.00%)
Aug 20, 2018 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Aug 17, 2018 0.4100 0.4100 0.4100 0.4100 13,000 +0.00(+0.00%)
Aug 16, 2018 0.4100 0.4200 0.4100 0.4100 19,500 -0.02(-4.65%)
Aug 10, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 09, 2018 0.4400 0.4400 0.4300 0.4300 12,500 +0.00(+0.00%)
Aug 07, 2018 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Aug 03, 2018 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Aug 01, 2018 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jul 31, 2018 0.4300 0.4300 0.4100 0.4100 14,000 +0.00(+0.00%)
Jul 30, 2018 0.4100 0.4100 0.4100 0.4100 10,000 -0.02(-4.65%)
Jul 27, 2018 0.4300 0.4400 0.4300 0.4300 4,070 +0.02(+4.88%)
Jul 26, 2018 0.4200 0.4200 0.4100 0.4100 24,500 -0.01(-2.38%)
Jul 24, 2018 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Jul 23, 2018 0.4150 0.4150 0.4150 0.4150 1,000 -0.01(-1.19%)
Jul 20, 2018 0.4200 0.4200 0.4200 0.4200 10,000 -0.01(-1.18%)
Jul 19, 2018 0.4150 0.4250 0.4150 0.4250 16,000 +0.01(+1.19%)
Jul 18, 2018 0.4200 0.4200 0.4200 0.4200 21,000 +0.01(+3.70%)
Jul 17, 2018 0.4000 0.4050 0.4000 0.4050 123,666 +0.01(+1.25%)
Jul 16, 2018 0.4200 0.4200 0.4000 0.4000 113,750 -0.02(-4.76%)
Jul 13, 2018 0.4200 0.4200 0.4200 0.4200 42,000 -0.01(-2.33%)
Jul 12, 2018 0.4200 0.4300 0.4200 0.4300 79,611 +0.01(+2.38%)
Jul 11, 2018 0.4250 0.4250 0.4200 0.4200 76,000 +0.00(+0.00%)
Jul 10, 2018 0.4200 0.4200 0.4200 0.4200 46,000 -0.02(-4.55%)
Jul 06, 2018 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Jul 05, 2018 0.4200 0.4200 0.4200 0.4200 74,629 +0.00(+0.00%)
Jul 04, 2018 0.4200 0.4200 0.4200 0.4200 95,300 -0.01(-1.18%)
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.