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 29, 2023 0.7200 0.7900 0.7000 0.7100 30,500 +0.01(+1.43%)
Sep 28, 2023 0.7100 0.7100 0.7000 0.7000 1,500 -0.03(-4.11%)
Sep 27, 2023 0.6900 0.7800 0.6900 0.7300 74,010 -0.01(-1.35%)
Sep 26, 2023 0.7400 0.7400 0.7000 0.7400 33,000 -0.06(-7.50%)
Sep 25, 2023 0.8000 0.8000 0.7000 0.8000 52,000 -0.05(-5.88%)
Sep 22, 2023 0.7800 0.8500 0.7800 0.8500 6,442 +0.00(+0.00%)
Sep 21, 2023 0.8500 0.8500 0.8500 0.8500 1,000 +0.01(+1.19%)
Sep 20, 2023 0.9100 0.9100 0.7700 0.8400 10,100 -0.09(-9.68%)
Sep 19, 2023 0.9300 0.9500 0.9300 0.9300 11,500 -0.02(-2.11%)
Sep 18, 2023 0.9300 0.9500 0.9300 0.9500 2,550 +0.00(+0.00%)
Sep 15, 2023 0.9900 0.9900 0.9500 0.9500 23,500 +0.00(+0.00%)
Sep 14, 2023 0.9500 0.9500 0.9500 0.9500 2,000 +0.02(+2.15%)
Sep 05, 2023 0.9300 0 -0.02(-2.11%)
Aug 30, 2023 0.9500 0 +0.05(+5.56%)
Aug 29, 2023 0.8400 0.9000 0.8400 0.9000 26,850 +0.02(+2.27%)
Aug 25, 2023 0.8800 1 +0.00(+0.00%)
Aug 23, 2023 0.8800 0 +0.00(+0.00%)
Aug 21, 2023 0.8800 0 -0.02(-2.22%)
Aug 18, 2023 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
Aug 17, 2023 0.8900 0.9200 0.8900 0.9000 19,100 -0.05(-5.26%)
Aug 16, 2023 0.9700 0.9700 0.9500 0.9500 5,800 -0.01(-1.04%)
Aug 15, 2023 0.9600 0.9600 0.9600 0.9600 1,500 -0.02(-2.04%)
Aug 14, 2023 0.9800 0.9800 0.9800 0.9800 1,700 -0.04(-3.92%)
Aug 11, 2023 0.9500 1.020 0.9500 1.020 3,500 +0.03(+3.03%)
Aug 10, 2023 0.9500 0.9900 0.9500 0.9900 6,000 -0.02(-1.98%)
Aug 09, 2023 0.9900 1.010 0.9900 1.010 9,400 +0.04(+4.12%)
Aug 08, 2023 0.9700 0.9700 0.9500 0.9700 23,104 -0.06(-5.83%)
Aug 04, 2023 1.030 0 +0.02(+1.98%)
Aug 03, 2023 1.010 1.020 1.010 1.010 8,600 +0.05(+5.21%)
Aug 02, 2023 0.9800 0.9800 0.9500 0.9600 77,500 -0.03(-3.03%)
Aug 01, 2023 1.050 1.050 0.9800 0.9900 22,500 -0.15(-13.16%)
Jul 31, 2023 1.070 1.140 1.070 1.140 6,916 +0.07(+6.54%)
Jul 28, 2023 1.070 1.070 1.070 1.070 300 -0.01(-0.93%)
Jul 26, 2023 1.080 0 +0.02(+1.89%)
Jul 24, 2023 1.060 0 +0.00(+0.00%)
Jul 21, 2023 1.090 1.090 1.060 1.060 500 -0.04(-3.64%)
Jul 17, 2023 1.100 0 -0.02(-1.79%)
Jul 14, 2023 1.120 1.230 1.100 1.120 52,113 +0.00(+0.00%)
Jul 11, 2023 1.120 0 +0.02(+1.82%)
Jul 10, 2023 1.060 1.100 1.060 1.100 23,500 +0.06(+5.77%)
Jul 07, 2023 1.060 1.060 1.040 1.040 17,550 -0.02(-1.89%)
Jul 06, 2023 1.060 1.060 1.060 1.060 300 -0.07(-6.19%)
Jul 05, 2023 1.130 1.130 1.130 1.130 100 +0.06(+5.61%)
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.