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 (%)
Mar 28, 2024 0.9000 0 +0.01(+1.12%)
Mar 27, 2024 0.9000 0.9000 0.8900 0.8900 2,300 -0.01(-1.11%)
Mar 26, 2024 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Mar 25, 2024 0.9000 0.9100 0.9000 0.9000 10,500 +0.04(+4.65%)
Mar 22, 2024 0.8900 0.9200 0.8100 0.8600 284,350 +0.03(+3.61%)
Mar 21, 2024 0.8900 0.8900 0.8300 0.8300 1,500 -0.05(-5.68%)
Mar 20, 2024 0.8700 0.8800 0.8700 0.8800 131,060 +0.02(+2.33%)
Mar 19, 2024 0.8800 0.8800 0.8600 0.8600 7,000 +0.03(+3.61%)
Mar 18, 2024 0.8300 0.8300 0.8300 0.8300 1,500 -0.01(-1.19%)
Mar 15, 2024 0.8300 0.8400 0.8200 0.8400 9,000 +0.00(+0.00%)
Mar 14, 2024 0.8200 0.8500 0.8200 0.8400 14,000 -0.03(-3.45%)
Mar 13, 2024 0.7700 0.8900 0.7700 0.8700 69,608 +0.10(+12.99%)
Mar 12, 2024 0.7700 0.7800 0.7700 0.7700 14,000 +0.01(+1.32%)
Mar 11, 2024 0.7600 0.7600 0.7600 0.7600 520 +0.00(+0.00%)
Mar 08, 2024 0.7600 0.7600 0.7600 0.7600 6,000 +0.00(+0.00%)
Mar 06, 2024 0.7600 0 +0.03(+4.11%)
Mar 05, 2024 0.7500 0.7500 0.7300 0.7300 155,500 +0.01(+1.39%)
Mar 04, 2024 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
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%)
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.