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
Streaming Delayed 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 (%)
Aug 29, 2014 0.2640 0.2640 0.2640 0 +0.01(+1.93%)
Aug 28, 2014 0.2500 0.2500 0.2590 10,000 +0.01(+3.60%)
Aug 25, 2014 0.2500 0.2500 0.2500 0 -0.00(-1.50%)
Aug 21, 2014 0.2538 0.2538 0.2538 0 +0.01(+6.19%)
Aug 20, 2014 0.2500 0.2500 0.2390 10,000 -0.01(-4.40%)
Aug 19, 2014 0.2590 0.2650 0.2440 0.2500 155,000 -0.01(-3.10%)
Aug 18, 2014 0.2595 0.2595 0.2580 0.2580 128,000 +0.01(+3.04%)
Aug 15, 2014 0.2502 0.2504 0.2502 0.2504 20,000 -0.00(-1.57%)
Aug 13, 2014 0.2544 0.2544 0.2544 0 -0.00(-1.24%)
Aug 08, 2014 0.2576 0.2576 0.2576 0 +0.01(+3.16%)
Aug 07, 2014 0.2497 0.2497 0.2497 0.2497 13,000 -0.01(-3.22%)
Aug 05, 2014 0.2580 0.2580 0.2580 0 -0.01(-4.09%)
Jul 31, 2014 0.2690 0.2690 0.2690 0 -0.00(-0.74%)
Jul 30, 2014 0.2690 0.2710 0.2688 0.2710 32,000 +0.00(+0.44%)
Jul 29, 2014 0.2706 0.2706 0.2698 0.2698 78,750 +0.00(+1.81%)
Jul 28, 2014 0.2571 0.2650 0.2571 0.2650 35,000 -0.03(-11.07%)
Jul 22, 2014 0.2980 0.2980 0.2980 0 -0.04(-11.81%)
Jul 21, 2014 0.3379 0.3379 0.3379 0.3379 10,000 -0.00(-1.31%)
Jul 17, 2014 0.3424 0.3424 0.3424 0 -0.00(-1.15%)
Jul 15, 2014 0.3464 0.3464 0.3464 0 +0.00(+0.93%)
Jul 14, 2014 0.3500 0.3500 0.3386 0.3432 64,000 -0.00(-0.58%)
Jul 10, 2014 0.3452 0.3452 0.3452 0 -0.00(-1.15%)
Jul 08, 2014 0.3492 0.3492 0.3492 0 +0.00(+0.03%)
Jul 07, 2014 0.3542 0.3542 0.3491 0.3491 7,800 -0.01(-2.81%)
Jul 03, 2014 0.3592 0.3592 0.3592 0 -0.03(-7.18%)
Jul 02, 2014 0.3890 0.3919 0.3870 0.3870 28,000 +0.03(+8.25%)
Jun 26, 2014 0.3575 0.3575 0.3575 0 -0.01(-3.64%)
Jun 25, 2014 0.3710 0.3710 0.3709 0.3710 34,000 -0.01(-3.49%)
Jun 24, 2014 0.3842 0.3844 0.3842 0.3844 16,000 +0.00(+1.16%)
Jun 23, 2014 0.3799 0.3800 0.3753 0.3800 37,500 +0.00(+0.53%)
Jun 20, 2014 0.3770 0.3780 0.3770 0.3780 9,639 -0.00(-0.89%)
Jun 19, 2014 0.3814 0.3814 0.3814 0.3814 1,000 -0.00(-0.78%)
Jun 18, 2014 0.3798 0.3844 0.3797 0.3844 24,000 +0.01(+2.37%)
Jun 13, 2014 0.3755 0.3755 0.3755 0 +0.00(+0.45%)
Jun 09, 2014 0.3738 0.3738 0.3738 0 +0.01(+4.01%)
Jun 06, 2014 0.3594 0.3594 0.3594 0.3594 10,000 +0.00(+1.01%)
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.