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

Avante Corp (TSV: XX )

0.7500 -0.0300 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 31, 2018 0.4400 0.4400 0.4300 0.4300 2,050,000 +0.00(+0.00%)
May 30, 2018 0.4200 0.4300 0.4200 0.4300 13,500 +0.00(+0.00%)
May 28, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
May 25, 2018 0.4200 0.4200 0.4200 0.4200 8,000 -0.01(-2.33%)
May 24, 2018 0.4300 0.4300 0.4300 0.4300 28,250 -0.02(-4.44%)
May 23, 2018 0.4300 0.4500 0.4300 0.4500 119,200 +0.00(+0.00%)
May 22, 2018 0.4500 0.4500 0.4500 0.4500 44,200 +0.00(+0.00%)
May 18, 2018 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
May 17, 2018 0.4500 0.4500 0.4450 0.4450 54,500 +0.01(+1.14%)
May 16, 2018 0.4500 0.4500 0.4400 0.4400 50,095 +0.01(+1.15%)
May 15, 2018 0.4500 0.4500 0.4300 0.4350 54,345 -0.02(-4.40%)
May 14, 2018 0.4600 0.5000 0.4550 0.4550 295,700 -0.01(-1.09%)
May 11, 2018 0.4650 0.4650 0.4550 0.4600 110,800 -0.01(-1.08%)
May 10, 2018 0.4550 0.4650 0.4550 0.4650 10,500 +0.00(+0.00%)
May 09, 2018 0.4550 0.4800 0.4550 0.4650 191,617 +0.02(+3.33%)
May 08, 2018 0.4350 0.4550 0.4250 0.4500 256,650 +0.02(+3.45%)
May 07, 2018 0.4050 0.4350 0.4050 0.4350 98,500 +0.03(+8.75%)
May 04, 2018 0.4050 0.4050 0.4000 0.4000 121,708 +0.00(+0.00%)
May 03, 2018 0.4000 0.4000 0.4000 0.4000 300,000 +0.00(+0.00%)
May 02, 2018 0.3850 0.4000 0.3750 0.4000 107,777 +0.01(+2.56%)
May 01, 2018 0.3750 0.4000 0.3750 0.3900 148,500 +0.01(+2.63%)
Apr 30, 2018 0.3850 0.3850 0.3800 0.3800 403,000 +0.00(+0.00%)
Apr 27, 2018 0.3900 0.3900 0.3750 0.3800 668,100 +0.01(+2.70%)
Apr 26, 2018 0.3650 0.3700 0.3650 0.3700 453,000 +0.00(+0.00%)
Apr 25, 2018 0.3700 0.3800 0.3700 0.3700 4,612,107 +0.00(+0.00%)
Apr 24, 2018 0.3700 0.3700 0.3600 0.3700 82,200 +0.00(+0.00%)
Apr 23, 2018 0.3700 0.3700 0.3700 0.3700 74,000 +0.00(+0.00%)
Apr 20, 2018 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Apr 19, 2018 0.3700 0.3700 0.3700 0.3700 68,000 +0.01(+1.37%)
Apr 18, 2018 0.3600 0.3650 0.3600 0.3650 4,700 +0.00(+0.00%)
Apr 17, 2018 0.3600 0.3700 0.3500 0.3650 462,500 +0.02(+4.29%)
Apr 16, 2018 0.3600 0.3600 0.3500 0.3500 107,500 -0.01(-2.78%)
Apr 13, 2018 0.3500 0.3700 0.3500 0.3600 286,300 +0.01(+2.86%)
Apr 12, 2018 0.3400 0.3500 0.3400 0.3500 18,000 +0.00(+0.00%)
Apr 11, 2018 0.3400 0.3500 0.3400 0.3500 25,400 +0.01(+2.94%)
Apr 10, 2018 0.3350 0.3450 0.3350 0.3400 16,000 +0.01(+1.49%)
Apr 09, 2018 0.3500 0.3500 0.3350 0.3350 282,000 -0.02(-6.94%)
Apr 06, 2018 0.3500 0.3600 0.3500 0.3600 431,500 +0.01(+2.86%)
Apr 05, 2018 0.3500 0.3500 0.3500 0.3500 78,000 +0.00(+0.00%)
Apr 04, 2018 0.3450 0.3500 0.3400 0.3500 300,000 +0.00(+0.00%)
Apr 03, 2018 0.3500 0.3500 0.3500 0.3500 28,000 -0.01(-2.78%)
Apr 02, 2018 0.3500 0.3600 0.3500 0.3600 18,000 +0.01(+2.86%)
Mar 29, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 28, 2018 0.3600 0.3600 0.3500 0.3500 1,849,500 -0.02(-5.41%)
Mar 27, 2018 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+1.37%)
Mar 26, 2018 0.3700 0.3700 0.3650 0.3650 735,100 +0.00(+0.00%)
Mar 23, 2018 0.3650 0.3700 0.3600 0.3650 1,245,000 -0.01(-1.35%)
Mar 22, 2018 0.3700 0.3700 0.3650 0.3700 450,099 +0.00(+0.00%)
Mar 21, 2018 0.3700 0.3700 0.3600 0.3700 686,600 +0.00(+0.00%)
Mar 20, 2018 0.3700 0.3750 0.3700 0.3700 1,290,046 +0.00(+0.00%)
Mar 19, 2018 0.3700 0.3800 0.3600 0.3700 1,124,073 +0.00(+0.00%)
Mar 16, 2018 0.3700 0.3700 0.3700 0.3700 545,000 -0.01(-2.63%)
Mar 15, 2018 0.3700 0.3800 0.3700 0.3800 257,000 +0.01(+2.70%)
Mar 14, 2018 0.3700 0.3800 0.3700 0.3700 434,000 +0.01(+1.37%)
Mar 13, 2018 0.3650 0.3650 0.3650 0.3650 68,000 +0.01(+1.39%)
Mar 12, 2018 0.3600 0.3600 0.3600 0.3600 27,000 -0.02(-5.26%)
Mar 09, 2018 0.3600 0.3800 0.3600 0.3800 712,500 +0.02(+5.56%)
Mar 08, 2018 0.3600 0.3650 0.3600 0.3600 427,500 -0.01(-2.70%)
Mar 07, 2018 0.3800 0.3800 0.3700 0.3700 508,200 +0.00(+0.00%)
Mar 06, 2018 0.3500 0.3850 0.3500 0.3700 2,239,298 +0.03(+10.45%)
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.