Avante Corp Historical Data - XX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Avante Corp (XX)
Avante Corp (XX) Historical

Avante Corp (XX)

0.85

0.01

(1.19%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-5.55555555556	0.9	0.91	0.84	29059	0.86201728	CS
4	-0.03	-3.40909090909	0.88	0.95	0.84	14249	0.87842606	CS
12	0.14	19.7183098592	0.71	0.95	0.67	26448	0.81754716	CS
26	0.07	8.97435897436	0.78	0.95	0.67	25090	0.80295086	CS
52	-0.1	-10.5263157895	0.95	1.23	0.67	21946	0.84446728	CS
156	-0.69	-44.8051948052	1.54	2.25	0.65	34872	1.17475454	CS
260	-0.74	-46.5408805031	1.59	2.25	0.65	34025	1.22081765	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.85	0.01	1.19	0.85	0.85	0.85	500
1714081200	0.84	-0.01	-1.18	0.86	0.86	0.84	41395
1713994800	0.85	-0.06	-6.59	0.91	0.91	0.85	66100
1713908400	0.91	0.01	1.11	0.9	0.91	0.9	27000
1713822000	0.9	0	0.00	0.9	0.9	0.9	10300
1713562800	0.9	-0.01	-1.10	0.9	0.9	0.9	500
1713476400	0.91	0	0.00	0.91	0.91	0.91	0
1713390000	0.91	0.02	2.25	0.89	0.95	0.89	12500
1713303600	0.89	-0.03	-3.26	0.9	0.9	0.89	1500
1713217200	0.92	0	0.00	0.92	0.92	0.92	90
1712958000	0.92	0	0.00	0.92	0.92	0.92	10
1712871600	0.92	0	0.00	0.92	0.92	0.92	500
1712785200	0.92	0	0.00	0.95	0.95	0.92	7500
1712698800	0.92	0.03	3.37	0.9	0.92	0.89	13000
1712612400	0.89	-0.01	-1.11	0.9	0.9	0.89	4654
1712353200	0.9	0	0.00	0.91	0.91	0.9	25500
1712266800	0.9	0	0.00	0.9	0.9	0.9	11429
1712180400	0.9	0.02	2.27	0.88	0.9	0.88	16500
1712094000	0.88	0.01	1.15	0.88	0.88	0.88	4000
1712007600	0.87	-0.03	-3.33	0.88	0.92	0.87	14000
1711662000	0.9	0.01	1.12	0.9	0.92	0.9	12950
1711575600	0.89	-0.01	-1.11	0.9	0.9	0.89	2300
1711489200	0.9	0	0.00	0.9	0.9	0.9	500
1711402800	0.9	0.04	4.65	0.9	0.91	0.9	10500
1711143600	0.86	0.03	3.61	0.89	0.92	0.81	284350
1711057200	0.83	-0.05	-5.68	0.89	0.89	0.83	1500
1710970800	0.88	0.02	2.33	0.87	0.88	0.87	131060
1710884400	0.86	0.03	3.61	0.88	0.88	0.86	7000
1710798000	0.83	-0.01	-1.19	0.83	0.83	0.83	1500
1710538800	0.84	0	0.00	0.83	0.84	0.8199999	9000
1710452400	0.84	-0.03	-3.45	0.8199999	0.85	0.8199999	14000
1710366000	0.87	0.1	12.99	0.77	0.89	0.77	69608
1710279600	0.77	0.01	1.32	0.77	0.78	0.77	14000
1710193200	0.76	0	0.00	0.76	0.76	0.76	520
1709937600	0.76	0	0.00	0.76	0.76	0.76	6000
1709851200	0.76	0	0.00	0.76	0.76	0.76	0
1709764800	0.76	0.03	4.11	0.76	0.76	0.76	1500
1709678400	0.73	0.01	1.39	0.75	0.75	0.73	155500
1709592000	0.72	0	0.00	0.72	0.72	0.72	500
1709332800	0.72	0	0.00	0.72	0.72	0.72	100
1709246400	0.72	0	0.00	0.72	0.72	0.72	0
1709160000	0.72	-0.03	-4.00	0.75	0.75	0.72	10500
1709073600	0.75	0	0.00	0.75	0.75	0.75	0
1708987200	0.75	0.03	4.17	0.75	0.8	0.75	12000
1708728000	0.72	-0.04	-5.26	0.76	0.76	0.72	5500
1708641600	0.76	0.04	5.56	0.76	0.76	0.76	5500
1708555200	0.72	0	0.00	0.72	0.72	0.72	10000
1708468800	0.72	0.01	1.41	0.72	0.72	0.72	600
1708123200	0.71	-0.02	-2.74	0.77	0.77	0.71	121350
1708036800	0.73	0.02	2.82	0.68	0.78	0.67	14500
1707950400	0.71	0	0.00	0.71	0.71	0.71	0
1707864000	0.71	0	0.00	0.71	0.71	0.71	0
1707777600	0.71	0	0.00	0.71	0.71	0.71	0
1707518400	0.71	0	0.00	0.71	0.71	0.71	0
1707432000	0.71	0	0.00	0.71	0.71	0.71	0
1707345600	0.71	-0.01	-1.39	0.74	0.74	0.71	4202
1707259200	0.72	-0.02	-2.70	0.7	0.72	0.7	48100
1707172800	0.74	0	0.00	0.71	0.74	0.71	58400
1706913600	0.74	0	0.00	0.74	0.74	0.74	0
1706827200	0.74	-0.03	-3.90	0.76	0.76	0.74	43800
1706740800	0.77	0.01	1.32	0.77	0.78	0.76	48000
1706654400	0.76	0	0.00	0.76	0.76	0.76	500
1706568000	0.76	-0.01	-1.30	0.76	0.76	0.76	800

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions