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 (%)
Sep 30, 2020 1.030 1.030 1.030 1.030 19,800 -0.02(-1.90%)
Sep 29, 2020 1.000 1.050 1.000 1.050 17,800 +0.01(+0.96%)
Sep 28, 2020 1.000 1.040 0.9900 1.040 32,527 +0.04(+4.00%)
Sep 25, 2020 0.9900 1.000 0.9900 1.000 4,050 +0.00(+0.00%)
Sep 24, 2020 1.000 1.000 1.000 1.000 1,000 +0.05(+5.26%)
Sep 23, 2020 1.050 1.050 0.9500 0.9500 21,800 -0.12(-11.21%)
Sep 21, 2020 1.070 1.070 1.070 0 -0.01(-0.93%)
Sep 18, 2020 1.070 1.080 1.050 1.080 26,200 +0.05(+4.85%)
Sep 17, 2020 1.030 1.030 1.030 1.030 5,000 +0.00(+0.00%)
Sep 16, 2020 1.030 1.030 1.030 1.030 550 +0.03(+3.00%)
Sep 15, 2020 1.040 1.040 1.000 1.000 13,700 -0.08(-7.41%)
Sep 14, 2020 1.090 1.090 1.080 1.080 11,000 +0.08(+8.00%)
Sep 11, 2020 1.000 1.000 1.000 1.000 5,000 +0.01(+1.01%)
Sep 10, 2020 0.9500 0.9900 0.9500 0.9900 17,500 +0.14(+16.47%)
Sep 09, 2020 0.8800 0.8800 0.8500 0.8500 78,000 +0.00(+0.00%)
Sep 08, 2020 0.8500 0.8500 0.8500 0.8500 60,500 +0.05(+6.25%)
Sep 04, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 03, 2020 0.8200 0.8200 0.8000 0.8000 20,500 -0.01(-1.23%)
Sep 02, 2020 0.8200 0.8200 0.8100 0.8100 20,750 +0.00(+0.00%)
Sep 01, 2020 0.8300 0.8300 0.8100 0.8100 2,000 +0.00(+0.00%)
Aug 28, 2020 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Aug 27, 2020 0.8000 0.8000 0.8000 0.8000 8,848 +0.00(+0.00%)
Aug 26, 2020 0.8100 0.8100 0.8000 0.8000 13,000 -0.02(-2.44%)
Aug 25, 2020 0.8200 0.8200 0.8200 0.8200 500 -0.04(-4.65%)
Aug 24, 2020 0.8600 0.8600 0.8600 0.8600 3,300 +0.10(+13.16%)
Aug 21, 2020 0.7600 0.7600 0.7600 0.7600 2,000 -0.01(-1.30%)
Aug 20, 2020 0.7700 0.7700 0.7600 0.7700 13,000 -0.03(-3.75%)
Aug 19, 2020 0.8200 0.8200 0.8000 0.8000 26,100 -0.06(-6.98%)
Aug 18, 2020 0.8600 0.8600 0.8600 0.8600 2,000 +0.04(+4.88%)
Aug 17, 2020 0.8200 0.8200 0.8200 0.8200 2,000 +0.01(+1.23%)
Aug 13, 2020 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 11, 2020 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Aug 05, 2020 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 30, 2020 0.7800 0.7800 0.7800 0 +0.07(+9.86%)
Jul 29, 2020 0.7000 0.7100 0.7000 0.7100 8,280 +0.01(+1.43%)
Jul 28, 2020 0.7000 0.7000 0.7000 0.7000 3,000 -0.05(-6.67%)
Jul 27, 2020 0.7500 0.7500 0.7500 0.7500 5,000 +0.00(+0.00%)
Jul 24, 2020 0.7500 0.7500 0.7500 0.7500 10,000 +0.03(+4.17%)
Jul 21, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 20, 2020 0.7300 0.7300 0.7200 0.7200 3,000 -0.03(-4.00%)
Jul 17, 2020 0.7500 0.7500 0.7500 0.7500 1,200 +0.00(+0.00%)
Jul 15, 2020 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Jul 14, 2020 0.7600 0.7600 0.7600 0.7600 2,000 -0.04(-5.00%)
Jul 10, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 09, 2020 0.7500 0.8000 0.7500 0.8000 22,500 +0.05(+6.67%)
Jul 08, 2020 0.7500 0.7500 0.7500 0.7500 5,500 -0.05(-6.25%)
Jul 07, 2020 0.8300 0.8400 0.8000 0.8000 2,300 +0.00(+0.00%)
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.