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

Avante Corp (TSV: XX )

0.8200 +0.0200 (+2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
Feb 28, 2024 0.7200 100 -0.03(-4.00%)
Feb 26, 2024 0.7500 0 +0.03(+4.17%)
Feb 23, 2024 0.7600 0.7600 0.7200 0.7200 5,500 -0.04(-5.26%)
Feb 22, 2024 0.7600 0.7600 0.7600 0.7600 5,500 +0.04(+5.56%)
Feb 21, 2024 0.7200 0.7200 0.7200 0.7200 10,000 +0.00(+0.00%)
Feb 20, 2024 0.7200 0.7200 0.7200 0.7200 600 +0.01(+1.41%)
Feb 16, 2024 0.7100 0 -0.02(-2.74%)
Feb 15, 2024 0.6800 0.7800 0.6700 0.7300 14,500 +0.02(+2.82%)
Feb 07, 2024 0.7100 0 -0.01(-1.39%)
Feb 06, 2024 0.7000 0.7200 0.7000 0.7200 48,100 -0.02(-2.70%)
Feb 05, 2024 0.7100 0.7400 0.7100 0.7400 107,400 +0.00(+0.00%)
Feb 01, 2024 0.7400 0 -0.03(-3.90%)
Jan 31, 2024 0.7700 0.7800 0.7600 0.7700 48,000 +0.01(+1.32%)
Jan 30, 2024 0.7600 0.7600 0.7600 0.7600 500 +0.00(+0.00%)
Jan 29, 2024 0.7600 0.7600 0.7600 0.7600 800 -0.01(-1.30%)
Jan 26, 2024 0.7700 0.7700 0.7600 0.7700 6,500 -0.03(-3.75%)
Jan 25, 2024 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Jan 24, 2024 0.8000 0.8000 0.8000 0.8000 1,000 +0.03(+3.90%)
Jan 23, 2024 0.7700 0.7700 0.7700 0.7700 1,510 +0.01(+1.32%)
Jan 22, 2024 0.7600 0.7600 0.7600 0.7600 8,500 +0.00(+0.00%)
Jan 19, 2024 0.7600 0.7600 0.7600 0.7600 2,519 -0.01(-1.30%)
Jan 18, 2024 0.7800 0.7800 0.7700 0.7700 2,000 -0.03(-3.75%)
Jan 17, 2024 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
Jan 12, 2024 0.8000 0 +0.01(+1.27%)
Jan 10, 2024 0.7900 0 +0.03(+3.95%)
Jan 09, 2024 0.7800 0.7800 0.7600 0.7600 32,000 -0.02(-2.56%)
Jan 08, 2024 0.7800 0.7800 0.7700 0.7800 8,000 +0.00(+0.00%)
Jan 04, 2024 0.7800 0 +0.00(+0.00%)
Jan 03, 2024 0.7800 0.7800 0.7800 0.7800 2,000 +0.03(+4.00%)
Jan 02, 2024 0.7600 0.7600 0.7500 0.7500 1,500 -0.01(-1.32%)
Dec 29, 2023 0.7600 0 +0.02(+2.70%)
Dec 28, 2023 0.7500 0.8300 0.7400 0.7400 12,500 -0.01(-1.33%)
Dec 27, 2023 0.7800 0.7800 0.7200 0.7500 9,500 -0.02(-2.60%)
Dec 21, 2023 0.7700 0 +0.00(+0.00%)
Dec 20, 2023 0.7700 0.7700 0.7700 0.7700 500 +0.01(+1.32%)
Dec 19, 2023 0.7800 0.7800 0.7500 0.7600 108,900 +0.00(+0.00%)
Dec 18, 2023 0.7400 0.7900 0.7400 0.7600 65,500 -0.05(-6.17%)
Dec 14, 2023 0.8100 0 -0.01(-1.22%)
Dec 13, 2023 0.8200 0.8200 0.8200 0.8200 7,000 +0.01(+1.23%)
Dec 12, 2023 0.8300 0.8300 0.8100 0.8100 5,100 -0.01(-1.22%)
Dec 11, 2023 0.8200 0.8200 0.8200 0.8200 49,850 +0.02(+2.50%)
Dec 08, 2023 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Dec 06, 2023 0.8000 0 -0.04(-4.76%)
Dec 05, 2023 0.8200 0.8400 0.8200 0.8400 1,002 +0.02(+2.44%)
Dec 04, 2023 0.7800 0.8200 0.7800 0.8200 55,100 +0.11(+15.49%)
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.