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

Avante Corp (OP: ALXXF )

0.5610 UNCHANGED
Last Price Updated: 1:33 PM EDT, May 15, 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 (%)
Apr 30, 2015 0.3082 0.3086 0.3074 0.3086 10,000 -0.02(-4.75%)
Apr 29, 2015 0.3150 0.3240 0.3150 0.3240 16,500 +0.00(+1.12%)
Apr 27, 2015 0.3204 0.3204 0.3204 0 +0.01(+4.57%)
Apr 24, 2015 0.3061 0.3064 0.3061 0.3064 12,950 -0.00(-0.52%)
Apr 23, 2015 0.3080 0.3080 0.3080 0.3080 22,500 -0.00(-1.57%)
Apr 22, 2015 0.2963 0.3129 0.2963 0.3129 49,000 -0.00(-1.39%)
Apr 21, 2015 0.3132 0.3296 0.3001 0.3173 101,000 +0.02(+7.05%)
Apr 20, 2015 0.2965 0.2965 0.2964 0.2964 74,000 +0.01(+3.64%)
Apr 14, 2015 0.2860 0.2860 0.2860 0 +0.00(+0.70%)
Apr 13, 2015 0.2870 0.2870 0.2840 0.2840 12,000 -0.00(-1.05%)
Apr 10, 2015 0.2870 0.2870 0.2870 0.2870 8,000 -0.01(-1.71%)
Apr 02, 2015 0.2920 0.2920 0.2920 0 -0.01(-2.34%)
Apr 01, 2015 0.2980 0.2990 0.2980 0.2990 5,000 +0.00(+0.67%)
Mar 31, 2015 0.2960 0.2970 0.2960 0.2970 23,500 -0.02(-7.48%)
Mar 30, 2015 0.3060 0.3210 0.3060 0.3210 28,960 +0.01(+4.09%)
Mar 27, 2015 0.3099 0.3099 0.3084 0.3084 11,500 -0.02(-5.46%)
Mar 24, 2015 0.3262 0.3262 0.3262 0 +0.00(+0.09%)
Mar 23, 2015 0.3294 0.3294 0.3259 0.3259 13,000 +0.01(+2.23%)
Mar 16, 2015 0.3188 0.3188 0.3188 0 +0.00(+0.13%)
Mar 13, 2015 0.3200 0.3200 0.3184 0.3184 36,150 -0.01(-2.03%)
Mar 11, 2015 0.3250 0.3250 0.3250 0 -0.02(-6.34%)
Mar 06, 2015 0.3470 0.3470 0.3470 0 +0.01(+1.76%)
Mar 05, 2015 0.3377 0.3490 0.3377 0.3410 51,675 +0.02(+6.23%)
Mar 04, 2015 0.3430 0.3430 0.3210 0.3210 25,000 -0.02(-6.14%)
Mar 03, 2015 0.3420 0.3420 138,902 +0.06(+19.71%)
Feb 27, 2015 0.2857 0.2857 0.2857 0 -0.04(-13.16%)
Feb 26, 2015 0.2860 0.3290 0.2860 0.3290 144,500 +0.04(+14.43%)
Feb 25, 2015 0.2875 0.2875 0.2875 0.2875 10,000 +0.03(+10.58%)
Feb 24, 2015 0.2600 0.2600 0.2600 0.2600 43,500 +0.00(+0.00%)
Feb 23, 2015 0.2600 0.2600 0.2600 0.2600 4,500 -0.01(-1.92%)
Feb 20, 2015 0.2651 0.2651 0.2651 0.2651 2,000 -0.02(-5.99%)
Feb 19, 2015 0.2821 0.2821 0.2820 0.2820 40,000 +0.01(+2.62%)
Feb 11, 2015 0.2748 0.2748 0.2748 0 +0.00(+1.33%)
Feb 09, 2015 0.2712 0.2712 0.2712 0 -0.01(-4.41%)
Feb 05, 2015 0.2837 0.2837 0.2837 0 +0.01(+2.42%)
Feb 04, 2015 0.2770 0.2770 0.2770 0.2770 18,000 +0.00(+1.13%)
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.