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

Avante Corp (TSV: XX )

0.7900 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 7, 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 30, 2014 0.3800 0.3800 0.3800 0.3800 11,500 -0.01(-1.30%)
May 28, 2014 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
May 27, 2014 0.3850 0.3950 0.3800 0.3850 131,100 +0.01(+1.32%)
May 26, 2014 0.3800 0.3800 0.3800 0.3800 36,500 +0.00(+0.00%)
May 23, 2014 0.4000 0.4100 0.3800 0.3800 829,300 -0.01(-2.56%)
May 22, 2014 0.3950 0.3950 0.3800 0.3900 67,500 +0.00(+0.00%)
May 21, 2014 0.4050 0.4200 0.3900 0.3900 51,000 +0.01(+2.63%)
May 20, 2014 0.3850 0.4050 0.3800 0.3800 125,200 +0.01(+1.33%)
May 16, 2014 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
May 15, 2014 0.3800 0.3850 0.3750 0.3850 35,600 -0.01(-1.28%)
May 14, 2014 0.3850 0.3900 0.3850 0.3900 2,000 +0.01(+2.63%)
May 13, 2014 0.3800 0.3800 0.3800 0.3800 42,100 +0.00(+0.00%)
May 12, 2014 0.3850 0.3850 0.3750 0.3800 983,900 -0.02(-5.00%)
May 09, 2014 0.3950 0.4050 0.3950 0.4000 68,500 -0.01(-1.23%)
May 08, 2014 0.3750 0.4200 0.3750 0.4050 326,450 +0.03(+8.00%)
May 06, 2014 0.3750 0.3750 0.3750 0.3750 350 +0.00(+0.00%)
May 05, 2014 0.3550 0.3750 0.3550 0.3750 18,500 +0.02(+5.63%)
May 02, 2014 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
May 01, 2014 0.3550 0.3550 0.3550 0.3550 2,800 +0.00(+0.00%)
Apr 30, 2014 0.3600 0.3600 0.3550 0.3550 5,000 +0.00(+0.00%)
Apr 29, 2014 0.3700 0.3700 0.3550 0.3550 15,900 +0.01(+1.43%)
Apr 25, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 24, 2014 0.3550 0.3600 0.3550 0.3600 26,000 +0.02(+4.35%)
Apr 23, 2014 0.3500 0.3500 0.3450 0.3450 35,000 -0.01(-2.82%)
Apr 22, 2014 0.3550 0.3700 0.3550 0.3550 12,500 -0.02(-4.05%)
Apr 21, 2014 0.3650 0.3850 0.3600 0.3700 55,000 +0.01(+2.78%)
Apr 17, 2014 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Apr 16, 2014 0.3250 0.3700 0.3250 0.3700 53,391 +0.04(+12.12%)
Apr 15, 2014 0.3450 0.3450 0.3300 0.3300 10,010 -0.03(-8.33%)
Apr 14, 2014 0.3600 0.3600 0.3550 0.3600 1,900 +0.00(+0.00%)
Apr 10, 2014 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 09, 2014 0.3300 0.3600 0.3200 0.3600 100,000 +0.04(+12.50%)
Apr 08, 2014 0.3500 0.3500 0.3200 0.3200 70,285 -0.03(-8.57%)
Apr 07, 2014 0.3500 0.3550 0.3150 0.3500 307,475 +0.00(+0.00%)
Apr 04, 2014 0.3600 0.3650 0.3500 0.3500 48,400 -0.02(-5.41%)
Apr 03, 2014 0.3800 0.3800 0.3650 0.3700 41,300 -0.01(-2.63%)
Apr 02, 2014 0.3750 0.3800 0.3750 0.3800 11,000 +0.02(+4.11%)
Apr 01, 2014 0.3900 0.3900 0.3650 0.3650 9,051 -0.03(-6.41%)
Mar 31, 2014 0.3700 0.4000 0.3700 0.3900 40,425 +0.02(+5.41%)
Mar 28, 2014 0.3650 0.3700 0.3650 0.3700 3,891 +0.00(+0.00%)
Mar 27, 2014 0.3550 0.3700 0.3500 0.3700 38,000 +0.02(+4.23%)
Mar 26, 2014 0.3600 0.3600 0.3550 0.3550 36,000 -0.02(-4.05%)
Mar 25, 2014 0.3700 0.3700 0.3700 0.3700 9,300 +0.01(+1.37%)
Mar 24, 2014 0.3700 0.3750 0.3650 0.3650 30,400 -0.01(-2.67%)
Mar 21, 2014 0.3850 0.3850 0.3750 0.3750 26,000 +0.00(+0.00%)
Mar 20, 2014 0.3900 0.3950 0.3750 0.3750 14,100 -0.01(-2.60%)
Mar 19, 2014 0.4000 0.4000 0.3850 0.3850 9,000 -0.01(-1.28%)
Mar 18, 2014 0.4000 0.4000 0.3900 0.3900 6,900 +0.00(+0.00%)
Mar 17, 2014 0.4050 0.4050 0.3900 0.3900 24,500 -0.02(-6.02%)
Mar 14, 2014 0.4150 0.4150 0.4150 0.4150 2,000 +0.01(+1.22%)
Mar 13, 2014 0.3700 0.4100 0.3650 0.4100 193,100 +0.03(+9.33%)
Mar 12, 2014 0.3650 0.3750 0.3500 0.3750 42,525 +0.01(+1.35%)
Mar 11, 2014 0.3550 0.3700 0.3550 0.3700 36,900 +0.01(+1.37%)
Mar 10, 2014 0.3750 0.3750 0.3650 0.3650 92,100 -0.01(-2.67%)
Mar 07, 2014 0.3800 0.3850 0.3750 0.3750 150,500 -0.01(-2.60%)
Mar 06, 2014 0.3850 0.3850 0.3800 0.3850 59,800 -0.01(-2.53%)
Mar 05, 2014 0.4000 0.4050 0.3900 0.3950 173,875 -0.02(-5.95%)
Mar 04, 2014 0.3900 0.4200 0.3850 0.4200 208,200 +0.01(+2.44%)
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.