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 29, 2022 0.8200 0.8300 0.8200 0.8300 28,354 -0.01(-1.19%)
Apr 28, 2022 0.8300 0.8400 0.8100 0.8400 56,102 -0.04(-4.55%)
Apr 27, 2022 0.8100 0.8800 0.8100 0.8800 36,500 +0.07(+8.64%)
Apr 26, 2022 0.8200 0.8500 0.8100 0.8100 46,580 -0.02(-2.41%)
Apr 25, 2022 0.8500 0.8500 0.8300 0.8300 29,100 -0.03(-3.49%)
Apr 22, 2022 0.8600 0.8700 0.8200 0.8600 58,100 -0.01(-1.15%)
Apr 21, 2022 0.8900 0.8900 0.8700 0.8700 44,700 -0.01(-1.14%)
Apr 20, 2022 0.8800 0.8800 0.8800 0.8800 23,060 +0.04(+4.76%)
Apr 19, 2022 0.8600 0.8700 0.8300 0.8400 71,303 -0.04(-4.55%)
Apr 18, 2022 0.9000 0.9000 0.8800 0.8800 30,500 -0.02(-2.22%)
Apr 14, 2022 0.9000 0 +0.00(+0.00%)
Apr 13, 2022 0.9000 0.9000 0.9000 0.9000 38,049 +0.00(+0.00%)
Apr 12, 2022 0.9100 0.9100 0.8900 0.9000 25,900 -0.01(-0.55%)
Apr 11, 2022 0.8700 0.9200 0.8700 0.9050 35,788 +0.04(+4.02%)
Apr 08, 2022 0.8600 0.9000 0.8600 0.8700 69,000 -0.01(-1.14%)
Apr 07, 2022 0.8700 0.8800 0.8700 0.8800 10,750 -0.02(-2.22%)
Apr 06, 2022 0.9100 0.9100 0.9000 0.9000 2,000 +0.00(+0.00%)
Apr 05, 2022 0.9200 0.9200 0.8600 0.9000 345,464 -0.03(-3.23%)
Apr 04, 2022 0.9200 0.9900 0.9200 0.9300 57,939 +0.00(+0.00%)
Apr 01, 2022 0.9600 0.9600 0.9200 0.9300 95,040 -0.01(-1.06%)
Mar 31, 2022 1.090 1.090 0.9300 0.9400 567,379 -0.21(-18.26%)
Mar 30, 2022 1.280 1.280 1.100 1.150 267,470 -0.12(-9.45%)
Mar 29, 2022 1.270 1.270 1.270 1.270 2,400 +0.02(+1.60%)
Mar 28, 2022 1.290 1.290 1.200 1.250 227,775 +0.05(+4.17%)
Mar 25, 2022 1.340 1.350 1.190 1.200 243,600 -0.13(-9.77%)
Mar 24, 2022 1.340 1.350 1.330 1.330 18,000 -0.01(-0.75%)
Mar 23, 2022 1.330 1.350 1.330 1.340 2,939 -0.01(-0.74%)
Mar 22, 2022 1.350 1.350 1.330 1.350 15,101 +0.00(+0.00%)
Mar 21, 2022 1.380 1.380 1.330 1.350 3,504 -0.01(-0.74%)
Mar 18, 2022 1.350 1.370 1.330 1.360 26,043 +0.01(+0.74%)
Mar 17, 2022 1.300 1.350 1.300 1.350 14,000 +0.04(+3.05%)
Mar 16, 2022 1.350 1.370 1.310 1.310 20,906 -0.01(-0.76%)
Mar 15, 2022 1.320 1.320 1.320 1.320 1,300 -0.03(-2.22%)
Mar 14, 2022 1.320 1.350 1.320 1.350 45,975 +0.01(+0.75%)
Mar 11, 2022 1.360 1.360 1.330 1.340 13,200 -0.02(-1.47%)
Mar 10, 2022 1.360 1.360 1.320 1.360 3,308 +0.00(+0.00%)
Mar 09, 2022 1.350 1.390 1.340 1.360 72,967 +0.01(+0.74%)
Mar 08, 2022 1.350 1.350 1.350 1.350 16,400 +0.00(+0.00%)
Mar 07, 2022 1.340 1.350 1.320 1.350 106,250 -0.02(-1.46%)
Mar 04, 2022 1.340 1.370 1.340 1.370 23,900 +0.02(+1.48%)
Mar 03, 2022 1.350 1.350 1.340 1.350 39,300 +0.00(+0.00%)
Mar 02, 2022 1.340 1.370 1.340 1.350 412,503 +0.00(+0.00%)
Mar 01, 2022 1.340 1.370 1.340 1.350 27,500 +0.00(+0.00%)
Feb 28, 2022 1.250 1.360 1.250 1.350 9,051 +0.03(+2.27%)
Feb 25, 2022 1.350 1.370 1.320 1.320 62,525 -0.03(-2.22%)
Feb 24, 2022 1.340 1.410 1.330 1.350 118,548 -0.05(-3.57%)
Feb 23, 2022 1.410 1.410 1.390 1.400 116,246 -0.01(-0.71%)
Feb 22, 2022 1.330 1.470 1.330 1.410 7,650 -0.01(-0.70%)
Feb 18, 2022 1.420 0 -0.01(-0.70%)
Feb 17, 2022 1.450 1.450 1.410 1.430 126,972 -0.01(-0.69%)
Feb 16, 2022 1.430 1.470 1.390 1.440 31,008 +0.01(+0.70%)
Feb 15, 2022 1.430 1.500 1.410 1.430 440,135 +0.00(+0.00%)
Feb 14, 2022 1.450 1.470 1.430 1.430 150,620 -0.02(-1.38%)
Feb 11, 2022 1.480 1.500 1.440 1.450 146,466 -0.03(-2.03%)
Feb 10, 2022 1.510 1.530 1.430 1.480 330,349 -0.06(-3.90%)
Feb 09, 2022 1.510 1.600 1.480 1.540 1,039,706 +0.46(+42.59%)
Feb 08, 2022 1.080 1.080 1.080 1.080 2,115 +0.01(+0.93%)
Feb 07, 2022 1.070 1.070 1.020 1.070 17,616 +0.02(+1.90%)
Feb 04, 2022 1.080 1.110 1.050 1.050 11,856 -0.04(-3.67%)
Feb 03, 2022 1.140 1.090 1.090 1,300 -0.05(-4.39%)
Feb 02, 2022 1.110 1.140 1.100 1.140 15,432 +0.01(+0.88%)
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.