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, 2017 0.3500 0.3600 0.3350 0.3600 69,200 +0.03(+10.77%)
May 26, 2017 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
May 25, 2017 0.3250 0.3300 0.3250 0.3300 128,000 +0.01(+1.54%)
May 24, 2017 0.3250 0.3250 0.3250 0.3250 36,000 -0.01(-2.99%)
May 23, 2017 0.3300 0.3350 0.3300 0.3350 6,500 +0.02(+4.69%)
May 16, 2017 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
May 12, 2017 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
May 11, 2017 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
May 09, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
May 08, 2017 0.3150 0.3150 0.3150 0.3150 10,000 -0.02(-5.97%)
May 05, 2017 0.3150 0.3350 0.3150 0.3350 55,500 +0.02(+4.69%)
May 04, 2017 0.3250 0.3250 0.3000 0.3200 83,373 +0.02(+4.92%)
May 02, 2017 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
May 01, 2017 0.3100 0.3300 0.3100 0.3300 70,000 +0.04(+13.79%)
Apr 28, 2017 0.2950 0.3000 0.2900 0.2900 81,000 +0.00(+0.00%)
Apr 25, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Apr 24, 2017 0.2900 0.2950 0.2900 0.2950 17,500 +0.01(+1.72%)
Apr 21, 2017 0.2950 0.2950 0.2900 0.2900 12,500 +0.01(+1.75%)
Apr 19, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Apr 18, 2017 0.2850 0.2850 0.2850 0.2850 10,000 +0.00(+0.00%)
Apr 17, 2017 0.2850 0.2850 0.2850 0.2850 5,000 -0.02(-5.00%)
Apr 11, 2017 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 10, 2017 0.2900 0.2900 0.2900 0.2900 80,000 +0.01(+1.75%)
Apr 07, 2017 0.3000 0.3200 0.2850 0.2850 188,500 -0.02(-5.00%)
Apr 06, 2017 0.2850 0.3000 0.2850 0.3000 10,530 +0.01(+3.45%)
Apr 04, 2017 0.2900 0.2900 0.2900 165 -0.01(-3.33%)
Apr 03, 2017 0.3000 0.3000 0.3000 0.3000 156,860 +0.00(+0.00%)
Mar 31, 2017 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+1.69%)
Mar 30, 2017 0.2950 0.2950 0.2950 0.2950 10,000 -0.01(-1.67%)
Mar 29, 2017 0.2800 0.3000 0.2750 0.3000 47,100 +0.00(+0.00%)
Mar 28, 2017 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Mar 24, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 23, 2017 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Mar 22, 2017 0.3100 0.3100 0.3000 0.3000 99,000 +0.00(+0.00%)
Mar 21, 2017 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Mar 20, 2017 0.3000 0.3000 0.3000 0.3000 259,000 +0.00(+0.00%)
Mar 17, 2017 0.2800 0.3000 0.2800 0.3000 70,000 -0.01(-1.64%)
Mar 16, 2017 0.3050 0.3050 0.3050 0.3050 19,000 +0.00(+0.00%)
Mar 15, 2017 0.3000 0.3050 0.3000 0.3050 87,500 +0.01(+1.67%)
Mar 14, 2017 0.3000 0.3000 0.3000 0.3000 46,000 +0.00(+0.00%)
Mar 13, 2017 0.3000 0.3000 0.3000 0.3000 42,000 +0.00(+0.00%)
Mar 10, 2017 0.3000 0.3000 0.3000 0.3000 93,300 +0.00(+0.00%)
Mar 09, 2017 0.3000 0.3000 0.3000 0.3000 65,000 +0.02(+9.09%)
Mar 08, 2017 0.3000 0.3100 0.2750 0.2750 56,900 -0.02(-8.33%)
Mar 07, 2017 0.3000 0.3000 0.3000 0.3000 195,000 +0.00(+0.00%)
Mar 06, 2017 0.3050 0.3050 0.3000 0.3000 6,500 +0.00(+0.00%)
Mar 03, 2017 0.3000 0.3000 0.3000 0.3000 11,500 +0.00(+0.00%)
Mar 02, 2017 0.3350 0.3350 0.2800 0.3000 90,750 +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.