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

Avante Corp (TSV: XX )

0.8300 +0.0600 (+7.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 29, 2013 0.2700 0.2700 0.2600 0.2600 53,000 +0.00(+0.00%)
Nov 28, 2013 0.2650 0.2700 0.2600 0.2600 33,500 -0.01(-3.70%)
Nov 27, 2013 0.2700 0.2700 0.2700 0.2700 28,750 +0.00(+0.00%)
Nov 25, 2013 0.2700 0.2700 0.2700 222 +0.04(+14.89%)
Nov 22, 2013 0.2500 0.2500 0.2350 0.2350 133,000 -0.02(-6.00%)
Nov 21, 2013 0.2550 0.2550 0.2500 0.2500 69,500 +0.00(+0.00%)
Nov 20, 2013 0.2600 0.2600 0.2500 0.2500 63,100 -0.02(-5.66%)
Nov 19, 2013 0.2600 0.2650 0.2550 0.2650 22,000 +0.01(+3.92%)
Nov 18, 2013 0.2600 0.2600 0.2550 0.2550 86,000 -0.01(-1.92%)
Nov 15, 2013 0.2650 0.2700 0.2550 0.2600 210,000 -0.01(-3.70%)
Nov 14, 2013 0.2700 0.2800 0.2600 0.2700 273,622 +0.00(+0.00%)
Nov 12, 2013 0.2800 0.2850 0.2700 0.2700 33,900 -0.02(-6.90%)
Nov 11, 2013 0.2550 0.3000 0.2550 0.2900 690,200 +0.03(+13.73%)
Nov 08, 2013 0.2600 0.2600 0.2550 0.2550 71,000 -0.01(-1.92%)
Nov 07, 2013 0.2600 0.2600 0.2550 0.2600 162,500 -0.01(-1.89%)
Nov 06, 2013 0.2750 0.2750 0.2650 0.2650 33,850 +0.00(+0.00%)
Nov 05, 2013 0.2750 0.2750 0.2600 0.2650 105,750 -0.02(-5.36%)
Nov 04, 2013 0.2750 0.2800 0.2750 0.2800 31,300 +0.01(+1.82%)
Nov 01, 2013 0.2800 0.2850 0.2750 0.2750 52,300 -0.01(-3.51%)
Oct 31, 2013 0.2750 0.2850 0.2750 0.2850 103,000 +0.00(+1.79%)
Oct 30, 2013 0.2800 0.2950 0.2800 0.2800 656,400 +0.01(+1.82%)
Oct 29, 2013 0.2800 0.2850 0.2700 0.2750 65,200 +0.00(+0.00%)
Oct 28, 2013 0.2800 0.2900 0.2750 0.2750 168,050 +0.00(+0.00%)
Oct 25, 2013 0.2800 0.2850 0.2750 0.2750 71,518 -0.01(-1.79%)
Oct 24, 2013 0.2600 0.3000 0.2600 0.2800 170,050 +0.01(+3.70%)
Oct 23, 2013 0.2700 0.2700 0.2700 0.2700 28,000 +0.01(+1.89%)
Oct 22, 2013 0.2600 0.2750 0.2550 0.2650 332,925 +0.01(+3.92%)
Oct 21, 2013 0.3000 0.3000 0.2500 0.2550 799,051 -0.04(-15.00%)
Oct 18, 2013 0.2850 0.3300 0.2850 0.3000 775,500 +0.02(+7.14%)
Oct 17, 2013 0.2850 0.2950 0.2800 0.2800 104,100 -0.01(-3.45%)
Oct 16, 2013 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Oct 15, 2013 0.3050 0.3050 0.2850 0.2900 153,500 -0.02(-4.92%)
Oct 11, 2013 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 10, 2013 0.3050 0.3050 0.3050 0.3050 10,500 +0.00(+0.00%)
Oct 09, 2013 0.3050 0.3050 0.3050 0.3050 11,700 +0.00(+0.00%)
Oct 08, 2013 0.3200 0.3250 0.3000 0.3050 84,100 -0.01(-3.17%)
Oct 07, 2013 0.3050 0.3200 0.3000 0.3150 187,873 +0.01(+1.61%)
Oct 04, 2013 0.3400 0.3400 0.3100 0.3100 26,000 -0.03(-7.46%)
Oct 03, 2013 0.3700 0.3700 0.3350 0.3350 176,100 -0.02(-5.63%)
Oct 02, 2013 0.3100 0.3600 0.2800 0.3550 454,700 +0.05(+18.33%)
Oct 01, 2013 0.2900 0.3250 0.2900 0.3000 64,000 -0.03(-9.09%)
Sep 27, 2013 0.3000 0.3300 0.3000 0.3300 104,000 +0.05(+20.00%)
Sep 26, 2013 0.2800 0.3000 0.2750 0.2750 88,520 -0.02(-6.78%)
Sep 25, 2013 0.2850 0.2950 0.2800 0.2950 28,600 +0.01(+3.51%)
Sep 24, 2013 0.3000 0.3000 0.2850 0.2850 21,030 -0.02(-5.00%)
Sep 23, 2013 0.2800 0.3000 0.2800 0.3000 90,000 +0.02(+7.14%)
Sep 20, 2013 0.3050 0.3050 0.2600 0.2800 194,973 -0.03(-9.68%)
Sep 19, 2013 0.3300 0.3500 0.3100 0.3100 310,200 -0.02(-6.06%)
Sep 18, 2013 0.3000 0.3350 0.3000 0.3300 328,587 +0.03(+10.00%)
Sep 17, 2013 0.2500 0.3000 0.2500 0.3000 383,400 +0.05(+20.00%)
Sep 16, 2013 0.2400 0.2600 0.2350 0.2500 261,600 +0.03(+13.64%)
Sep 13, 2013 0.2200 0.2200 0.2200 0.2200 64,000 +0.01(+4.76%)
Sep 12, 2013 0.2100 0.2100 0.2100 0.2100 41,500 +0.01(+5.00%)
Sep 11, 2013 0.2000 0.2000 0.2000 0.2000 50,000 -0.01(-4.76%)
Sep 10, 2013 0.2000 0.2100 0.2000 0.2100 50,500 +0.01(+5.00%)
Sep 09, 2013 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Sep 05, 2013 0.2000 0.2000 0.2000 0 +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.