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 (%)
May 31, 2016 0.2750 0.2750 0.2750 0.2750 500 +0.02(+5.77%)
May 27, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 25, 2016 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
May 24, 2016 0.2900 0.3000 0.2800 0.2900 61,500 +0.01(+3.57%)
May 20, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 19, 2016 0.2800 0.2900 0.2800 0.2800 43,200 +0.01(+3.70%)
May 17, 2016 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
May 16, 2016 0.2800 0.3000 0.2800 0.3000 16,000 +0.01(+3.45%)
May 11, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
May 10, 2016 0.2800 0.2800 0.2700 0.2700 15,950 -0.01(-5.26%)
May 09, 2016 0.2900 0.2900 0.2850 0.2850 15,700 -0.02(-5.00%)
May 05, 2016 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
May 04, 2016 0.2700 0.2700 0.2650 0.2650 3,500 +0.00(+0.00%)
May 02, 2016 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Apr 29, 2016 0.2800 0.3000 0.2750 0.3000 17,600 +0.00(+0.00%)
Apr 28, 2016 0.3000 0.3000 0.3000 0.3000 17,000 +0.02(+5.26%)
Apr 26, 2016 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Apr 25, 2016 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-1.72%)
Apr 21, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 20, 2016 0.2950 0.3000 0.2950 0.3000 21,800 +0.00(+0.00%)
Apr 19, 2016 0.3000 0.3000 0.2800 0.3000 55,500 +0.01(+1.69%)
Apr 18, 2016 0.2900 0.3000 0.2900 0.2950 28,500 +0.01(+1.72%)
Apr 15, 2016 0.3000 0.3000 0.2900 0.2900 9,000 -0.01(-3.33%)
Apr 14, 2016 0.2950 0.3000 0.2950 0.3000 101,000 +0.00(+0.00%)
Apr 13, 2016 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
Apr 12, 2016 0.3000 0.3000 0.3000 0.3000 13,000 +0.00(+0.00%)
Apr 11, 2016 0.2850 0.3000 0.2850 0.3000 51,000 +0.04(+15.38%)
Apr 08, 2016 0.2850 0.2850 0.2600 0.2600 13,000 -0.01(-3.70%)
Apr 07, 2016 0.2700 0.2700 0.2700 0.2700 23,000 -0.01(-5.26%)
Apr 05, 2016 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Apr 04, 2016 0.3000 0.3000 0.2800 0.2800 41,000 -0.02(-6.67%)
Apr 01, 2016 0.2800 0.3200 0.2800 0.3000 55,500 +0.03(+11.11%)
Mar 31, 2016 0.2600 0.2700 0.2550 0.2700 21,000 -0.01(-1.82%)
Mar 30, 2016 0.2750 0.2750 0.2750 0.2750 3,000 -0.01(-1.79%)
Mar 29, 2016 0.2750 0.2800 0.2750 0.2800 13,300 -0.00(-1.75%)
Mar 28, 2016 0.2750 0.2850 0.2750 0.2850 4,000 +0.01(+3.64%)
Mar 24, 2016 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Mar 23, 2016 0.2600 0.2800 0.2600 0.2800 28,500 +0.03(+12.00%)
Mar 22, 2016 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Mar 21, 2016 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Mar 18, 2016 0.2550 0.2550 0.2500 0.2500 28,500 -0.01(-3.85%)
Mar 17, 2016 0.2600 0.2600 0.2600 0.2600 8,175 +0.00(+0.00%)
Mar 15, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 14, 2016 0.2700 0.2700 0.2700 0.2700 4,000 -0.01(-3.57%)
Mar 10, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Mar 09, 2016 0.2600 0.2600 0.2500 0.2500 52,250 -0.01(-3.85%)
Mar 08, 2016 0.2500 0.2850 0.2500 0.2600 29,000 +0.02(+8.33%)
Mar 04, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 03, 2016 0.2500 0.2500 0.2400 0.2400 66,000 -0.01(-4.00%)
Mar 02, 2016 0.2550 0.2700 0.2500 0.2500 160,500 +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.