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

Avante Corp (TSV: XX )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 29, 2015 0.3850 0.3900 0.3800 0.3800 97,500 -0.01(-1.30%)
May 28, 2015 0.3850 0.3850 0.3850 0.3850 1,170 -0.01(-1.28%)
May 27, 2015 0.3900 0.3900 0.3900 0.3900 29,650 +0.00(+0.00%)
May 26, 2015 0.3850 0.3900 0.3850 0.3900 28,000 +0.01(+2.63%)
May 21, 2015 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
May 20, 2015 0.3800 0.4000 0.3750 0.3900 87,200 +0.00(+0.00%)
May 19, 2015 0.3900 0.3900 0.3900 0.3900 6,000 +0.01(+2.63%)
May 15, 2015 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
May 14, 2015 0.4000 0.4200 0.3950 0.4100 138,700 +0.00(+1.23%)
May 13, 2015 0.3850 0.4050 0.3850 0.4050 165,500 +0.02(+5.19%)
May 12, 2015 0.3800 0.3850 0.3750 0.3850 16,100 +0.01(+1.32%)
May 11, 2015 0.3650 0.3800 0.3650 0.3800 26,500 +0.02(+5.56%)
May 07, 2015 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
May 06, 2015 0.3650 0.3650 0.3650 0.3650 10,000 -0.01(-1.35%)
May 05, 2015 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-2.63%)
May 04, 2015 0.3800 0.3800 0.3750 0.3800 60,000 +0.01(+2.70%)
May 01, 2015 0.3700 0.3700 0.3700 0.3700 5,250 +0.00(+0.00%)
Apr 30, 2015 0.3700 0.3700 0.3650 0.3700 14,518 -0.01(-2.63%)
Apr 29, 2015 0.3600 0.3850 0.3600 0.3800 19,510 +0.02(+5.56%)
Apr 28, 2015 0.3800 0.3800 0.3600 0.3600 6,000 -0.03(-6.49%)
Apr 27, 2015 0.3800 0.3900 0.3600 0.3850 38,500 +0.02(+5.48%)
Apr 24, 2015 0.3800 0.3800 0.3650 0.3650 32,450 -0.02(-3.95%)
Apr 23, 2015 0.3800 0.3800 0.3800 0.3800 32,500 +0.00(+0.00%)
Apr 22, 2015 0.3600 0.3800 0.3600 0.3800 45,500 +0.02(+4.11%)
Apr 21, 2015 0.3600 0.3800 0.3600 0.3650 99,000 +0.01(+1.39%)
Apr 20, 2015 0.3600 0.3600 0.3600 0.3600 70,400 +0.01(+1.41%)
Apr 17, 2015 0.3500 0.3550 0.3450 0.3550 32,231 -0.01(-1.39%)
Apr 16, 2015 0.3600 0.3600 0.3600 0.3600 7,500 +0.00(+0.00%)
Apr 14, 2015 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 13, 2015 0.3650 0.3650 0.3600 0.3600 12,000 +0.00(+0.00%)
Apr 10, 2015 0.3600 0.3650 0.3600 0.3600 52,500 +0.00(+0.00%)
Apr 09, 2015 0.3600 0.3600 0.3600 0.3600 117,000 +0.00(+0.00%)
Apr 08, 2015 0.3600 0.3700 0.3600 0.3600 20,500 -0.01(-1.37%)
Apr 07, 2015 0.3750 0.3750 0.3350 0.3650 112,900 +0.00(+0.00%)
Apr 06, 2015 0.3700 0.3700 0.3650 0.3650 51,200 -0.01(-1.35%)
Apr 02, 2015 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Apr 01, 2015 0.3800 0.3800 0.3800 0.3800 8,200 +0.00(+0.00%)
Mar 31, 2015 0.3800 0.3800 0.3750 0.3800 43,915 +0.03(+7.04%)
Mar 30, 2015 0.3650 0.4000 0.3550 0.3550 105,700 -0.02(-5.33%)
Mar 27, 2015 0.3850 0.3850 0.3700 0.3750 69,900 -0.03(-6.25%)
Mar 26, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+2.56%)
Mar 25, 2015 0.3900 0.3900 0.3900 0.3900 5,500 -0.02(-3.70%)
Mar 24, 2015 0.4050 0.4050 0.3900 0.4050 74,150 +0.00(+0.00%)
Mar 23, 2015 0.4000 0.4100 0.4000 0.4050 21,425 +0.02(+5.19%)
Mar 20, 2015 0.4000 0.4100 0.3850 0.3850 68,230 -0.02(-6.10%)
Mar 19, 2015 0.4150 0.4150 0.4050 0.4100 12,700 -0.01(-2.38%)
Mar 18, 2015 0.4150 0.4200 0.4000 0.4200 33,500 +0.00(+0.00%)
Mar 16, 2015 0.4200 0.4200 0.4200 0 +0.01(+3.70%)
Mar 13, 2015 0.4050 0.4050 0.4050 0.4050 36,749 +0.01(+2.53%)
Mar 12, 2015 0.4100 0.4100 0.3950 0.3950 30,000 -0.03(-7.06%)
Mar 11, 2015 0.4250 0.4250 0.4200 0.4250 56,305 +0.00(+0.00%)
Mar 10, 2015 0.4300 0.4300 0.4200 0.4250 6,100 -0.01(-1.16%)
Mar 09, 2015 0.4100 0.4300 0.4100 0.4300 51,650 -0.01(-1.15%)
Mar 06, 2015 0.4300 0.4350 0.4000 0.4350 433,150 +0.01(+1.16%)
Mar 05, 2015 0.4000 0.4350 0.4000 0.4300 136,150 +0.02(+6.17%)
Mar 04, 2015 0.4200 0.4200 0.4050 0.4050 31,500 -0.02(-4.71%)
Mar 03, 2015 0.3950 0.4250 0.3900 0.4250 438,257 +0.02(+4.94%)
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.