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, 2024 0.8400 0 -0.01(-1.18%)
Apr 26, 2024 0.8500 0.8500 0.8500 0.8500 500 +0.01(+1.19%)
Apr 25, 2024 0.8600 0.8600 0.8200 0.8400 41,395 -0.01(-1.18%)
Apr 24, 2024 0.9100 0.9100 0.8500 0.8500 66,100 -0.06(-6.59%)
Apr 23, 2024 0.9000 0.9100 0.9000 0.9100 27,000 +0.01(+1.11%)
Apr 22, 2024 0.9000 0.9000 0.9000 0.9000 10,300 +0.00(+0.00%)
Apr 19, 2024 0.9000 0.9000 0.9000 0.9000 500 -0.01(-1.10%)
Apr 17, 2024 0.9100 0 +0.02(+2.25%)
Apr 16, 2024 0.9000 0.9000 0.8900 0.8900 1,500 -0.03(-3.26%)
Apr 11, 2024 0.9200 90 +0.00(+0.00%)
Apr 10, 2024 0.9500 0.9500 0.9200 0.9200 7,500 +0.00(+0.00%)
Apr 09, 2024 0.9000 0.9200 0.8900 0.9200 13,000 +0.03(+3.37%)
Apr 08, 2024 0.9000 0.9000 0.8900 0.8900 4,654 -0.01(-1.11%)
Apr 05, 2024 0.9100 0.9100 0.9000 0.9000 25,500 +0.00(+0.00%)
Apr 04, 2024 0.9000 0.9000 0.9000 0.9000 11,429 +0.00(+0.00%)
Apr 03, 2024 0.8800 0.9000 0.8800 0.9000 16,500 +0.02(+2.27%)
Apr 02, 2024 0.8800 0.8800 0.8800 0.8800 4,000 +0.01(+1.15%)
Apr 01, 2024 0.8800 0.9200 0.8700 0.8700 14,000 -0.03(-3.33%)
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%)
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%)
Dec 01, 2023 0.8100 0.8100 0.7100 0.7100 3,000 -0.09(-11.25%)
Nov 30, 2023 0.8400 0.8400 0.8000 0.8000 2,000 -0.03(-3.61%)
Nov 29, 2023 0.8300 0.8300 0.8300 0.8300 20,000 +0.03(+3.75%)
Nov 28, 2023 0.8300 0.8500 0.8000 0.8000 4,000 -0.03(-3.61%)
Nov 24, 2023 0.8300 0 +0.02(+2.47%)
Nov 23, 2023 0.8200 0.8200 0.8100 0.8100 9,033 +0.00(+0.00%)
Nov 22, 2023 0.8400 0.8400 0.8100 0.8100 3,500 -0.03(-3.57%)
Nov 21, 2023 0.8000 0.8400 0.8000 0.8400 20,700 +0.05(+6.33%)
Nov 20, 2023 0.7800 0.8200 0.7800 0.7900 2,500 +0.00(+0.00%)
Nov 16, 2023 0.7900 0 -0.01(-1.25%)
Nov 15, 2023 0.8000 0.8100 0.7900 0.8000 348,000 -0.02(-2.44%)
Nov 09, 2023 0.8200 0 +0.00(+0.00%)
Nov 07, 2023 0.8200 0 +0.05(+6.49%)
Nov 06, 2023 0.8100 0.8100 0.7700 0.7700 1,500 -0.03(-3.75%)
Nov 03, 2023 0.8100 0.8100 0.8000 0.8000 1,000 +0.02(+2.56%)
Nov 02, 2023 0.8100 0.8100 0.7800 0.7800 1,510 +0.00(+0.00%)
Nov 01, 2023 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Oct 31, 2023 0.8000 0.8000 0.7800 0.7800 5,300 +0.00(+0.00%)
Oct 30, 2023 0.7800 0.7800 0.7800 0.7800 500 -0.03(-3.70%)
Oct 25, 2023 0.8100 0 +0.00(+0.00%)
Oct 24, 2023 0.8300 0.8300 0.7800 0.8100 12,000 +0.05(+6.58%)
Oct 18, 2023 0.7600 0 +0.02(+2.70%)
Oct 16, 2023 0.7400 0 -0.04(-5.13%)
Oct 13, 2023 0.7800 0.7800 0.7700 0.7800 39,923 +0.03(+4.00%)
Oct 12, 2023 0.7500 0.7500 0.7500 0.7500 11,465 +0.00(+0.00%)
Oct 11, 2023 0.7200 0.7500 0.7200 0.7500 14,000 +0.03(+4.17%)
Oct 10, 2023 0.7100 0.7200 0.7100 0.7200 5,600 +0.01(+1.41%)
Oct 05, 2023 0.7100 0 +0.00(+0.00%)
Oct 04, 2023 0.7100 0.7100 0.7100 0.7100 6,500 +0.00(+0.00%)
Oct 03, 2023 0.7200 0.7200 0.7000 0.7100 8,364 +0.02(+2.90%)
Oct 02, 2023 0.7000 0.7400 0.6900 0.6900 30,500 -0.02(-2.82%)
Sep 29, 2023 0.7200 0.7900 0.7000 0.7100 30,500 +0.01(+1.43%)
Sep 28, 2023 0.7100 0.7100 0.7000 0.7000 1,500 -0.03(-4.11%)
Sep 27, 2023 0.6900 0.7800 0.6900 0.7300 74,010 -0.01(-1.35%)
Sep 26, 2023 0.7400 0.7400 0.7000 0.7400 33,000 -0.06(-7.50%)
Sep 25, 2023 0.8000 0.8000 0.7000 0.8000 52,000 -0.05(-5.88%)
Sep 22, 2023 0.7800 0.8500 0.7800 0.8500 6,442 +0.00(+0.00%)
Sep 21, 2023 0.8500 0.8500 0.8500 0.8500 1,000 +0.01(+1.19%)
Sep 20, 2023 0.9100 0.9100 0.7700 0.8400 10,100 -0.09(-9.68%)
Sep 19, 2023 0.9300 0.9500 0.9300 0.9300 11,500 -0.02(-2.11%)
Sep 18, 2023 0.9300 0.9500 0.9300 0.9500 2,550 +0.00(+0.00%)
Sep 15, 2023 0.9900 0.9900 0.9500 0.9500 23,500 +0.00(+0.00%)
Sep 14, 2023 0.9500 0.9500 0.9500 0.9500 2,000 +0.02(+2.15%)
Sep 05, 2023 0.9300 0 -0.02(-2.11%)
Aug 30, 2023 0.9500 0 +0.05(+5.56%)
Aug 29, 2023 0.8400 0.9000 0.8400 0.9000 26,850 +0.02(+2.27%)
Aug 25, 2023 0.8800 1 +0.00(+0.00%)
Aug 23, 2023 0.8800 0 +0.00(+0.00%)
Aug 21, 2023 0.8800 0 -0.02(-2.22%)
Aug 18, 2023 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
Aug 17, 2023 0.8900 0.9200 0.8900 0.9000 19,100 -0.05(-5.26%)
Aug 16, 2023 0.9700 0.9700 0.9500 0.9500 5,800 -0.01(-1.04%)
Aug 15, 2023 0.9600 0.9600 0.9600 0.9600 1,500 -0.02(-2.04%)
Aug 14, 2023 0.9800 0.9800 0.9800 0.9800 1,700 -0.04(-3.92%)
Aug 11, 2023 0.9500 1.020 0.9500 1.020 3,500 +0.03(+3.03%)
Aug 10, 2023 0.9500 0.9900 0.9500 0.9900 6,000 -0.02(-1.98%)
Aug 09, 2023 0.9900 1.010 0.9900 1.010 9,400 +0.04(+4.12%)
Aug 08, 2023 0.9700 0.9700 0.9500 0.9700 23,104 -0.06(-5.83%)
Aug 04, 2023 1.030 0 +0.02(+1.98%)
Aug 03, 2023 1.010 1.020 1.010 1.010 8,600 +0.05(+5.21%)
Aug 02, 2023 0.9800 0.9800 0.9500 0.9600 77,500 -0.03(-3.03%)
Aug 01, 2023 1.050 1.050 0.9800 0.9900 22,500 -0.15(-13.16%)
Jul 31, 2023 1.070 1.140 1.070 1.140 6,916 +0.07(+6.54%)
Jul 28, 2023 1.070 1.070 1.070 1.070 300 -0.01(-0.93%)
Jul 26, 2023 1.080 0 +0.02(+1.89%)
Jul 24, 2023 1.060 0 +0.00(+0.00%)
Jul 21, 2023 1.090 1.090 1.060 1.060 500 -0.04(-3.64%)
Jul 17, 2023 1.100 0 -0.02(-1.79%)
Jul 14, 2023 1.120 1.230 1.100 1.120 52,113 +0.00(+0.00%)
Jul 11, 2023 1.120 0 +0.02(+1.82%)
Jul 10, 2023 1.060 1.100 1.060 1.100 23,500 +0.06(+5.77%)
Jul 07, 2023 1.060 1.060 1.040 1.040 17,550 -0.02(-1.89%)
Jul 06, 2023 1.060 1.060 1.060 1.060 300 -0.07(-6.19%)
Jul 05, 2023 1.130 1.130 1.130 1.130 100 +0.06(+5.61%)
Jul 04, 2023 1.040 1.070 1.040 1.070 25,250 +0.03(+2.88%)
Jun 30, 2023 1.040 0 +0.00(+0.00%)
Jun 29, 2023 1.040 1.040 1.040 1.040 400 +0.02(+1.96%)
Jun 26, 2023 1.020 0 +0.05(+5.15%)
Jun 22, 2023 0.9700 0 -0.02(-2.02%)
Jun 20, 2023 0.9900 0 -0.02(-1.98%)
Jun 19, 2023 1.010 1.010 1.010 1.010 5,000 +0.01(+1.00%)
Jun 16, 2023 1.000 1.000 1.000 1.000 31,300 -0.05(-4.76%)
Jun 13, 2023 1.050 0 +0.00(+0.00%)
Jun 09, 2023 1.050 0 +0.06(+6.06%)
Jun 05, 2023 0.9900 0 +0.07(+7.61%)
May 30, 2023 0.9200 0 +0.00(+0.00%)
May 29, 2023 0.9350 0.9500 0.9200 0.9200 49,500 +0.00(+0.00%)
May 25, 2023 0.9200 0 +0.01(+1.10%)
May 23, 2023 0.9100 0 -0.04(-4.21%)
May 16, 2023 0.9500 0 +0.00(+0.00%)
May 15, 2023 0.9500 0.9500 0.9500 0.9500 4,300 +0.00(+0.00%)
May 12, 2023 0.9300 0.9500 0.9500 0.9500 130,400 -0.05(-5.00%)
May 11, 2023 0.9200 1.000 0.9000 1.000 45,510 +0.10(+11.11%)
May 08, 2023 0.9000 0 -0.05(-5.26%)
May 05, 2023 0.9500 0.9500 0.9500 0.9500 4,000 +0.00(+0.00%)
May 04, 2023 0.9500 0.9500 0.9500 0.9500 8,500 +0.00(+0.00%)
May 03, 2023 0.9500 0.9500 0.9500 0.9500 4,500 +0.00(+0.00%)
May 02, 2023 0.9500 0.9500 0.9500 0.9500 84,740 +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.