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 (%)
Apr 29, 2020 0.9800 0.9800 0.9800 0 +0.18(+22.50%)
Apr 23, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 21, 2020 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Apr 17, 2020 0.8300 0.8300 0.8300 0 -0.07(-7.78%)
Apr 14, 2020 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Apr 13, 2020 0.8500 0.8500 0.8500 0.8500 1,500 +0.03(+3.66%)
Apr 09, 2020 0.8200 0.8200 0.8200 0 +0.04(+5.13%)
Apr 08, 2020 0.7800 0.7800 0.7800 0.7800 500 +0.06(+8.33%)
Apr 06, 2020 0.7200 0.7200 0.7200 0 -0.06(-7.69%)
Apr 03, 2020 0.7400 0.7800 0.7200 0.7800 53,100 -0.01(-1.27%)
Apr 01, 2020 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Mar 31, 2020 0.8100 0.8100 0.8100 100 +0.00(+0.00%)
Mar 30, 2020 0.8100 0.8100 0.8100 308 +0.00(+0.00%)
Mar 27, 2020 0.8600 0.8600 0.8100 0.8100 60,900 -0.19(-19.00%)
Mar 26, 2020 0.7200 1.000 0.7200 1.000 116,900 +0.22(+28.21%)
Mar 25, 2020 0.7100 0.7800 0.7100 0.7800 22,000 +0.08(+11.43%)
Mar 24, 2020 0.7000 0.7300 0.7000 0.7000 14,400 +0.04(+6.06%)
Mar 23, 2020 0.6600 0.6600 0.6600 0.6600 500 -0.07(-9.59%)
Mar 20, 2020 0.7500 0.7500 0.7000 0.7300 12,500 -0.07(-8.75%)
Mar 18, 2020 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Mar 17, 2020 0.8800 0.8800 0.8500 0.8500 45,269 -0.03(-3.41%)
Mar 16, 2020 0.9000 0.9000 0.8500 0.8800 8,500 -0.02(-2.22%)
Mar 13, 2020 0.8700 0.9200 0.8700 0.9000 19,300 -0.05(-5.26%)
Mar 12, 2020 1.000 1.000 0.9000 0.9500 17,736 -0.05(-5.00%)
Mar 11, 2020 0.9000 1.000 0.9000 1.000 16,660 -0.02(-1.96%)
Mar 10, 2020 1.020 1.020 1.020 1.020 400 -0.05(-4.67%)
Mar 09, 2020 1.090 1.090 1.070 1.070 1,500 -0.02(-1.83%)
Mar 06, 2020 1.090 1.090 1.010 1.090 39,900 -0.02(-1.80%)
Mar 05, 2020 1.140 1.140 1.110 1.110 12,900 -0.03(-2.63%)
Mar 04, 2020 1.150 1.150 1.140 1.140 4,190 -0.04(-3.39%)
Mar 03, 2020 1.190 1.190 1.140 1.180 4,730 +0.04(+3.51%)
Mar 02, 2020 1.190 1.200 1.140 1.140 24,100 -0.05(-4.20%)
Feb 28, 2020 1.190 1.200 1.160 1.190 29,400 +0.06(+5.31%)
Feb 27, 2020 1.140 1.190 1.110 1.130 14,300 -0.02(-1.74%)
Feb 26, 2020 1.260 1.270 1.150 1.150 43,100 -0.17(-12.88%)
Feb 25, 2020 1.370 1.400 1.320 1.320 28,700 -0.06(-4.35%)
Feb 24, 2020 1.360 1.380 1.270 1.380 31,200 +0.02(+1.47%)
Feb 21, 2020 1.370 1.370 1.360 1.360 7,600 +0.00(+0.00%)
Feb 19, 2020 1.360 1.360 1.360 0 +0.02(+1.49%)
Feb 18, 2020 1.500 1.500 1.330 1.340 16,000 -0.09(-6.29%)
Feb 14, 2020 1.430 1.430 1.430 0 -0.02(-1.38%)
Feb 13, 2020 1.460 1.460 1.450 1.450 3,250 -0.05(-3.33%)
Feb 12, 2020 1.500 1.500 1.500 1.500 993 +0.01(+0.67%)
Feb 11, 2020 1.450 1.490 1.450 1.490 16,000 +0.04(+2.76%)
Feb 10, 2020 1.500 1.500 1.450 1.450 5,500 -0.04(-2.68%)
Feb 07, 2020 1.480 1.490 1.480 1.490 9,000 +0.05(+3.47%)
Feb 06, 2020 1.490 1.490 1.390 1.440 49,250 -0.02(-1.37%)
Feb 05, 2020 1.500 1.500 1.460 1.460 3,000 -0.04(-2.67%)
Feb 04, 2020 1.500 1.500 1.450 1.500 23,700 +0.00(+0.00%)
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.