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

Avante Corp (OP: ALXXF )

0.5400 UNCHANGED
Last Price Updated: 2:19 PM EDT, Jun 12, 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 28, 2017 0.2200 0.2250 0.2200 0.2250 80,000 +0.01(+2.32%)
Apr 19, 2017 0.2199 0.2199 0.2199 0 -0.00(-1.39%)
Apr 11, 2017 0.2230 0.2230 0.2230 0 +0.00(+1.46%)
Apr 10, 2017 0.2380 0.2380 0.2198 0.2198 80,100 -0.03(-12.08%)
Apr 07, 2017 0.2300 0.2500 0.2300 0.2500 62,500 +0.03(+12.01%)
Apr 03, 2017 0.2232 0.2232 0.2232 0 -0.01(-3.42%)
Mar 22, 2017 0.2311 0.2311 0.2311 0 -0.00(-1.24%)
Mar 16, 2017 0.2340 0.2340 0.2340 0 +0.01(+4.00%)
Mar 09, 2017 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Mar 01, 2017 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Feb 27, 2017 0.2550 0.2550 0.2550 0 +0.02(+10.87%)
Feb 24, 2017 0.2233 0.2350 0.2233 0.2300 564,000 +0.02(+11.16%)
Feb 07, 2017 0.2069 0.2069 0.2069 0 +0.01(+3.40%)
Feb 06, 2017 0.2114 0.2114 0.2001 0.2001 82,900 -0.00(-1.19%)
Jan 31, 2017 0.2025 0.2025 0.2025 0 +0.00(+1.15%)
Jan 13, 2017 0.2002 0.2002 0.2002 0 +0.01(+4.65%)
Dec 22, 2016 0.1913 0.1913 0.1913 0 +0.00(+1.76%)
Dec 21, 2016 0.1890 0.1890 0.1880 0.1880 12,000 -0.02(-10.48%)
Dec 19, 2016 0.2100 0.2100 0.2100 0 -0.00(-0.47%)
Nov 28, 2016 0.2110 0.2110 0.2110 0 -0.04(-14.57%)
Nov 21, 2016 0.2470 0.2470 0.2470 0 +0.00(+1.52%)
Nov 18, 2016 0.2433 0.2433 0.2433 0.2433 10,000 -0.01(-2.68%)
Nov 17, 2016 0.2550 0.2500 0.2500 63,000 +0.02(+8.70%)
Nov 14, 2016 0.2300 0.2300 0.2300 0 -0.01(-3.93%)
Nov 11, 2016 0.2398 0.2398 0.2394 0.2394 1,245 +0.02(+8.33%)
Nov 09, 2016 0.2210 0.2210 0.2210 0 -0.01(-3.49%)
Nov 02, 2016 0.2290 0.2290 0.2290 0 +0.01(+4.47%)
Oct 31, 2016 0.2192 0.2192 0.2192 0 +0.00(+0.55%)
Oct 28, 2016 0.2180 0.2180 0.2180 0.2180 16,000 -0.01(-3.96%)
Oct 21, 2016 0.2270 0.2270 0.2270 0 -0.00(-1.94%)
Oct 17, 2016 0.2315 0.2315 0.2315 0 -0.01(-3.14%)
Oct 12, 2016 0.2390 0.2390 0.2390 0 +0.01(+6.27%)
Oct 11, 2016 0.2249 0.2249 0.2249 0.2249 3,000 -0.01(-2.22%)
Oct 04, 2016 0.2300 0.2300 0.2300 0 -0.01(-3.36%)
Oct 03, 2016 0.2380 0.2380 0.2380 0.2380 2,735 +0.00(+0.00%)
Sep 30, 2016 0.2380 0.2380 0.2380 0.2380 0 +0.00(+0.00%)
Sep 29, 2016 0.2380 0.2380 0.2380 0.2380 0 +0.00(+0.00%)
Sep 28, 2016 0.2380 0.2380 0.2380 0.2380 0 +0.00(+0.00%)
Sep 27, 2016 0.2290 0.2380 0.2290 0.2380 497,825 +0.01(+4.48%)
Sep 22, 2016 0.2278 0.2278 0.2278 0 -0.00(-0.96%)
Sep 15, 2016 0.2300 0.2300 0.2300 0 +0.02(+7.48%)
Sep 13, 2016 0.2140 0.2140 0.2140 0 +0.02(+11.75%)
Sep 08, 2016 0.1915 0.1915 0.1915 0 -0.00(-0.21%)
Sep 07, 2016 0.1957 0.1957 0.1919 0.1919 75,000 +0.02(+8.66%)
Aug 26, 2016 0.1766 0.1766 0.1766 0 -0.02(-10.54%)
Aug 19, 2016 0.1974 0.1974 0.1974 0 +0.00(+0.51%)
Aug 16, 2016 0.1964 0.1964 0.1964 0 +0.01(+2.83%)
Aug 12, 2016 0.1910 0.1910 0.1910 0 +0.00(+0.10%)
Aug 11, 2016 0.1910 0.1910 0.1908 0.1908 10,000 +0.01(+2.69%)
Aug 10, 2016 0.1858 0.1858 0.1858 0.1858 17,000 -0.01(-2.72%)
Aug 08, 2016 0.1910 0.1910 0.1910 0 +0.01(+4.71%)
Aug 04, 2016 0.1824 0.1824 0.1824 0 +0.01(+7.29%)
Aug 02, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jul 29, 2016 0.1750 0.1750 0.1750 0 -0.03(-14.63%)
Jul 19, 2016 0.2050 0.2050 0.2050 0 +0.02(+12.02%)
Jul 18, 2016 0.1900 0.1940 0.1830 0.1830 5,000 -0.01(-6.15%)
Jul 14, 2016 0.1950 0.1950 0.1950 0 +0.01(+4.61%)
Jul 13, 2016 0.1864 0.1864 0.1864 0.1864 5,000 +0.02(+9.65%)
Jul 07, 2016 0.1700 0.1700 0.1700 0 -0.01(-6.85%)
Jun 28, 2016 0.1825 0.1825 0.1825 0 -0.01(-3.18%)
Jun 17, 2016 0.1885 0.1885 0.1885 0 -0.01(-2.94%)
Jun 10, 2016 0.1942 0.1942 0.1942 0 -0.00(-0.41%)
Jun 08, 2016 0.1950 0.1950 0.1950 0 -0.01(-6.25%)
Jun 06, 2016 0.2080 0.2080 0.2080 0 +0.00(+1.46%)
May 27, 2016 0.2050 0.2050 0.2050 0 -0.02(-7.87%)
May 24, 2016 0.2225 0.2225 0.2225 0 +0.01(+3.34%)
May 20, 2016 0.2153 0.2153 0.2153 0 -0.01(-3.41%)
May 19, 2016 0.2229 0.2229 0.2229 0.2229 15,000 -0.00(-0.49%)
May 16, 2016 0.2240 0.2240 0.2240 0 -0.00(-1.54%)
May 11, 2016 0.2275 0.2275 0.2275 0 +0.02(+12.07%)
May 10, 2016 0.2130 0.2130 0.2030 0.2030 15,500 -0.02(-9.78%)
May 09, 2016 0.2267 0.2280 0.2250 0.2250 14,700 +0.01(+4.65%)
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.