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

Avante Corp (TSV: XX )

0.8000 -0.0500 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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, 2014 0.3600 0.3600 0.3550 0.3550 5,000 +0.00(+0.00%)
Apr 29, 2014 0.3700 0.3700 0.3550 0.3550 15,900 +0.01(+1.43%)
Apr 25, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 24, 2014 0.3550 0.3600 0.3550 0.3600 26,000 +0.02(+4.35%)
Apr 23, 2014 0.3500 0.3500 0.3450 0.3450 35,000 -0.01(-2.82%)
Apr 22, 2014 0.3550 0.3700 0.3550 0.3550 12,500 -0.02(-4.05%)
Apr 21, 2014 0.3650 0.3850 0.3600 0.3700 55,000 +0.01(+2.78%)
Apr 17, 2014 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Apr 16, 2014 0.3250 0.3700 0.3250 0.3700 53,391 +0.04(+12.12%)
Apr 15, 2014 0.3450 0.3450 0.3300 0.3300 10,010 -0.03(-8.33%)
Apr 14, 2014 0.3600 0.3600 0.3550 0.3600 1,900 +0.00(+0.00%)
Apr 10, 2014 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 09, 2014 0.3300 0.3600 0.3200 0.3600 100,000 +0.04(+12.50%)
Apr 08, 2014 0.3500 0.3500 0.3200 0.3200 70,285 -0.03(-8.57%)
Apr 07, 2014 0.3500 0.3550 0.3150 0.3500 307,475 +0.00(+0.00%)
Apr 04, 2014 0.3600 0.3650 0.3500 0.3500 48,400 -0.02(-5.41%)
Apr 03, 2014 0.3800 0.3800 0.3650 0.3700 41,300 -0.01(-2.63%)
Apr 02, 2014 0.3750 0.3800 0.3750 0.3800 11,000 +0.02(+4.11%)
Apr 01, 2014 0.3900 0.3900 0.3650 0.3650 9,051 -0.03(-6.41%)
Mar 31, 2014 0.3700 0.4000 0.3700 0.3900 40,425 +0.02(+5.41%)
Mar 28, 2014 0.3650 0.3700 0.3650 0.3700 3,891 +0.00(+0.00%)
Mar 27, 2014 0.3550 0.3700 0.3500 0.3700 38,000 +0.02(+4.23%)
Mar 26, 2014 0.3600 0.3600 0.3550 0.3550 36,000 -0.02(-4.05%)
Mar 25, 2014 0.3700 0.3700 0.3700 0.3700 9,300 +0.01(+1.37%)
Mar 24, 2014 0.3700 0.3750 0.3650 0.3650 30,400 -0.01(-2.67%)
Mar 21, 2014 0.3850 0.3850 0.3750 0.3750 26,000 +0.00(+0.00%)
Mar 20, 2014 0.3900 0.3950 0.3750 0.3750 14,100 -0.01(-2.60%)
Mar 19, 2014 0.4000 0.4000 0.3850 0.3850 9,000 -0.01(-1.28%)
Mar 18, 2014 0.4000 0.4000 0.3900 0.3900 6,900 +0.00(+0.00%)
Mar 17, 2014 0.4050 0.4050 0.3900 0.3900 24,500 -0.02(-6.02%)
Mar 14, 2014 0.4150 0.4150 0.4150 0.4150 2,000 +0.01(+1.22%)
Mar 13, 2014 0.3700 0.4100 0.3650 0.4100 193,100 +0.03(+9.33%)
Mar 12, 2014 0.3650 0.3750 0.3500 0.3750 42,525 +0.01(+1.35%)
Mar 11, 2014 0.3550 0.3700 0.3550 0.3700 36,900 +0.01(+1.37%)
Mar 10, 2014 0.3750 0.3750 0.3650 0.3650 92,100 -0.01(-2.67%)
Mar 07, 2014 0.3800 0.3850 0.3750 0.3750 150,500 -0.01(-2.60%)
Mar 06, 2014 0.3850 0.3850 0.3800 0.3850 59,800 -0.01(-2.53%)
Mar 05, 2014 0.4000 0.4050 0.3900 0.3950 173,875 -0.02(-5.95%)
Mar 04, 2014 0.3900 0.4200 0.3850 0.4200 208,200 +0.01(+2.44%)
Mar 03, 2014 0.4150 0.4150 0.4000 0.4100 70,750 -0.02(-3.53%)
Feb 28, 2014 0.4100 0.4500 0.4100 0.4250 212,600 +0.02(+3.66%)
Feb 27, 2014 0.3950 0.4100 0.3900 0.4100 149,300 +0.01(+2.50%)
Feb 26, 2014 0.3500 0.4000 0.3500 0.4000 97,000 +0.04(+11.11%)
Feb 25, 2014 0.3750 0.3750 0.3550 0.3600 51,000 -0.01(-2.70%)
Feb 24, 2014 0.3700 0.3800 0.3700 0.3700 35,500 -0.01(-2.63%)
Feb 21, 2014 0.3600 0.3800 0.3600 0.3800 62,400 +0.01(+2.70%)
Feb 20, 2014 0.3850 0.3850 0.3650 0.3700 67,500 -0.02(-3.90%)
Feb 19, 2014 0.3900 0.3900 0.3850 0.3850 17,800 -0.01(-2.53%)
Feb 18, 2014 0.4050 0.4050 0.3900 0.3950 42,000 -0.01(-2.47%)
Feb 14, 2014 0.4050 0.4050 0.4050 0 +0.03(+6.58%)
Feb 13, 2014 0.3600 0.3900 0.3600 0.3800 65,507 +0.02(+5.56%)
Feb 12, 2014 0.3500 0.3600 0.3450 0.3600 166,700 +0.01(+2.86%)
Feb 11, 2014 0.3650 0.3650 0.3500 0.3500 67,350 -0.01(-1.41%)
Feb 10, 2014 0.3600 0.3700 0.3550 0.3550 33,200 -0.02(-4.05%)
Feb 07, 2014 0.3600 0.3700 0.3600 0.3700 26,000 +0.00(+0.00%)
Feb 06, 2014 0.3900 0.3900 0.3700 0.3700 34,725 +0.00(+0.00%)
Feb 05, 2014 0.3700 0.3700 0.3700 0.3700 1,800 -0.01(-1.33%)
Feb 04, 2014 0.3850 0.3850 0.3750 0.3750 18,200 +0.01(+2.74%)
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.