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

Avante Corp (OP: ALXXF )

0.5610 UNCHANGED
Last Price Updated: 1:33 PM EDT, May 15, 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 (%)
Apr 29, 2016 0.2250 0.2250 0.2250 0 -0.00(-1.40%)
Apr 18, 2016 0.2282 0.2282 0.2282 0 -0.01(-3.71%)
Apr 12, 2016 0.2370 0.2370 0.2370 0 +0.03(+16.29%)
Apr 07, 2016 0.2038 0.2038 0.2038 0 -0.01(-6.08%)
Apr 04, 2016 0.2170 0.2170 0.2170 0 +0.02(+7.96%)
Mar 31, 2016 0.2010 0.2010 0.2010 0 -0.02(-7.84%)
Mar 28, 2016 0.2181 0.2181 0.2181 0 +0.01(+4.06%)
Mar 24, 2016 0.2096 0.2096 0.2096 0 -0.00(-1.60%)
Mar 23, 2016 0.2103 0.2130 0.2103 0.2130 2,500 +0.01(+4.98%)
Mar 02, 2016 0.2029 0.2029 0.2029 0 +0.01(+5.08%)
Mar 01, 2016 0.1955 0.1955 0.1931 0.1931 10,500 +0.01(+4.38%)
Feb 23, 2016 0.1850 0.1850 0.1850 0 +0.01(+7.56%)
Feb 19, 2016 0.1720 0.1720 0.1720 0 -0.01(-7.23%)
Feb 17, 2016 0.1854 0.1854 0.1854 0 +0.02(+10.49%)
Feb 12, 2016 0.1678 0.1678 0.1678 0 +0.00(+2.94%)
Feb 11, 2016 0.1632 0.1632 0.1630 0.1630 5,000 +0.00(+0.62%)
Jan 29, 2016 0.1620 0.1620 0.1620 0 +0.02(+13.29%)
Jan 20, 2016 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Jan 19, 2016 0.1463 0.1498 0.1430 0.1430 15,000 -0.00(-2.12%)
Jan 15, 2016 0.1461 0.1461 0.1461 0 -0.00(-1.08%)
Jan 13, 2016 0.1477 0.1477 0.1477 0 -0.06(-28.65%)
Jan 07, 2016 0.2070 0.2070 0.2070 0 -0.00(-0.96%)
Jan 06, 2016 0.2090 0.2090 0.2090 0.2090 500 +0.03(+14.40%)
Dec 31, 2015 0.1827 0.1827 0.1827 0 +0.01(+4.64%)
Dec 30, 2015 0.1778 0.1778 0.1746 0.1746 23,000 -0.00(-0.23%)
Dec 29, 2015 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+2.94%)
Dec 18, 2015 0.1700 0.1700 0.1700 0 +0.00(+1.19%)
Dec 17, 2015 0.1680 0.1680 0.1680 0.1680 40,000 +0.02(+12.00%)
Dec 16, 2015 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-11.24%)
Dec 11, 2015 0.1690 0.1690 0.1690 0 -0.02(-10.15%)
Dec 07, 2015 0.1881 0.1881 0.1881 0 +0.03(+18.53%)
Dec 03, 2015 0.1587 0.1587 0.1587 0 +0.01(+4.41%)
Dec 02, 2015 0.1520 0.1520 0.1520 0.1520 48,500 +0.00(+0.32%)
Dec 01, 2015 0.1510 0.1520 0.1500 0.1515 108,000 -0.03(-16.76%)
Nov 30, 2015 0.1820 0.1820 0.1820 0.1820 320 -0.01(-2.78%)
Nov 25, 2015 0.1872 0.1872 0.1872 0 -0.00(-0.95%)
Nov 24, 2015 0.1890 0.1890 0.1890 0.1890 16,000 +0.00(+0.53%)
Nov 23, 2015 0.2015 0.2015 0.1880 0.1880 77,000 +0.03(+15.83%)
Nov 20, 2015 0.1626 0.1626 0.1623 0.1623 8,000 -0.00(-1.04%)
Nov 19, 2015 0.1490 0.1640 0.1490 0.1640 10,500 -0.00(-0.61%)
Nov 18, 2015 0.2010 0.2010 0.1650 0.1650 42,333 -0.03(-15.82%)
Nov 04, 2015 0.1960 0.1960 0.1960 0 -0.01(-5.31%)
Oct 21, 2015 0.2070 0.2070 0.2070 0 -0.01(-3.18%)
Oct 20, 2015 0.2138 0.2138 0.2138 0.2138 100 -0.02(-7.45%)
Sep 23, 2015 0.2310 0.2310 0.2310 0 -0.00(-1.62%)
Sep 18, 2015 0.2348 0.2348 0.2348 0 +0.01(+4.36%)
Sep 17, 2015 0.2250 0.2250 0.2250 0.2250 17,000 -0.01(-3.60%)
Sep 16, 2015 0.2032 0.2334 0.1994 0.2334 42,700 +0.02(+11.67%)
Sep 15, 2015 0.2090 0.2090 0.2058 0.2090 106,000 -0.04(-15.73%)
Sep 10, 2015 0.2480 0.2480 0.2480 0 +0.00(+0.00%)
Sep 09, 2015 0.2450 0.2480 0.2450 0.2480 12,000 -0.00(-0.80%)
Aug 28, 2015 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Aug 27, 2015 0.2470 0.2550 0.2470 0.2550 117,500 +0.01(+3.24%)
Aug 26, 2015 0.2470 0.2470 0.2470 0.2470 20,000 +0.00(+1.23%)
Aug 24, 2015 0.2440 0.2440 0.2440 8,500 -0.01(-3.56%)
Aug 21, 2015 0.2530 0.2530 0.2530 0.2530 30,000 -0.00(-0.63%)
Aug 18, 2015 0.2546 0.2546 0.2546 0 +0.02(+6.97%)
Aug 17, 2015 0.2380 0.2380 0.2380 0.2380 8,000 -0.02(-8.46%)
Aug 12, 2015 0.2600 0.2600 0.2600 0 +0.01(+2.36%)
Aug 11, 2015 0.2680 0.2680 0.2530 0.2540 9,529 -0.01(-5.22%)
Aug 07, 2015 0.2680 0.2680 0.2680 0 +0.02(+7.67%)
Aug 06, 2015 0.2489 0.2489 0.2489 0.2489 3,500 -0.02(-7.13%)
Aug 05, 2015 0.2600 0.2680 0.2600 0.2680 28,500 -0.00(-0.74%)
Jul 29, 2015 0.2700 0.2700 0.2700 0 -0.00(-0.92%)
Jul 21, 2015 0.2725 0.2725 0.2725 0 +0.00(+1.41%)
Jul 15, 2015 0.2687 0.2687 0.2687 0 +0.00(+0.00%)
Jul 14, 2015 0.2522 0.2689 0.2521 0.2687 140,000 +0.00(+1.78%)
Jul 13, 2015 0.2640 0.2640 0.2640 0.2640 7,500 -0.01(-4.35%)
Jul 09, 2015 0.2760 0.2760 0.2760 0 +0.00(+0.36%)
Jul 08, 2015 0.2760 0.2812 0.2750 0.2750 121,500 -0.00(-0.36%)
Jul 07, 2015 0.2800 0.2800 0.2760 0.2760 20,000 -0.03(-9.60%)
Jun 25, 2015 0.3053 0.3053 0.3053 0 -0.00(-1.52%)
Jun 24, 2015 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+1.31%)
Jun 23, 2015 0.2980 0.3060 0.2980 0.3060 10,800 -0.00(-0.20%)
Jun 22, 2015 0.3023 0.3066 0.3023 0.3066 8,500 -0.00(-0.71%)
Jun 18, 2015 0.3088 0.3088 0.3088 0 +0.00(+0.92%)
Jun 15, 2015 0.3060 0.3060 0.3060 0 +0.01(+3.03%)
Jun 03, 2015 0.2970 0.2970 0.2970 0 +0.00(+0.68%)
Jun 01, 2015 0.2950 0.2950 0.2950 0 -0.01(-1.99%)
May 29, 2015 0.3050 0.3090 0.3010 0.3010 135,000 -0.01(-4.35%)
May 27, 2015 0.3147 0.3147 0.3147 0 -0.00(-0.38%)
May 26, 2015 0.3119 0.3161 0.3119 0.3159 28,000 +0.00(+0.83%)
May 21, 2015 0.3133 0.3133 0.3133 0 -0.02(-5.06%)
May 20, 2015 0.3000 0.3320 0.3000 0.3300 86,307 +0.01(+2.80%)
May 19, 2015 0.3210 0.3210 0.3210 0.3210 6,000 -0.02(-6.52%)
May 15, 2015 0.3434 0.3434 0.3434 0 -0.01(-2.50%)
May 14, 2015 0.3371 0.3522 0.3230 0.3522 125,700 +0.02(+4.51%)
May 13, 2015 0.3240 0.3412 0.3240 0.3370 165,500 +0.01(+4.30%)
May 12, 2015 0.3030 0.3231 0.3030 0.3231 12,500 +0.01(+2.25%)
May 11, 2015 0.3041 0.3160 0.3041 0.3160 17,500 +0.02(+7.48%)
May 07, 2015 0.2940 0.2940 0.2940 0 -0.02(-7.11%)
May 04, 2015 0.3165 0.3165 0.3165 0 +0.01(+3.23%)
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.