Dark

ALXXF
AVANTE CORP
stock OTC

Inactive

Aug 22, 2024

0.5093USD+0.020%(+0.0001)40,600

Pre-market

0.00USD-100.000%(-0.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-22	0.51660	0.51660	0.50930	0.50930	+0.020%	40,600	0.000%
2024-08-19	0.51650	0.51650	0.50910	0.50920	-1.337%	15,000	+0.020%
2024-07-15	0.53820	0.53820	0.51610	0.51610	+0.019%	10,000	-1.318%
2024-07-05	0.51600	0.51600	0.51600	0.51600	+5.608%	285	-1.298%
2024-07-02	0.49590	0.49590	0.48860	0.48860	-4.196%	65,000	+4.237%
2024-06-27	0.51000	0.51000	0.51000	0.51000	-5.556%	10,000	-0.137%
2024-06-12	0.54220	0.54220	0.54000	0.54000	-4.017%	11,100	-5.685%
2024-06-04	0.56250	0.56260	0.56250	0.56260	+0.285%	9,000	-9.474%
2024-05-15	0.59530	0.59530	0.56100	0.56100	-7.441%	10,000	-9.216%
2024-05-02	0.60560	0.60610	0.60560	0.60610	-6.754%	10,000	-15.971%
2024-04-22	0.65000	0.65000	0.65000	0.65000	+14.035%	10,000	-21.646%
2024-01-31	0.57000	0.57000	0.57000	0.57000	0.000%	40,000	-10.649%
2024-01-26	0.57000	0.57000	0.57000	0.57000	+1.786%	7,000	-10.649%
2024-01-02	0.56000	0.56000	0.56000	0.56000	-9.866%	2,000	-9.054%
2023-11-28	0.62130	0.62130	0.62130	0.62130	+0.210%	500	-18.027%
2023-11-15	0.62000	0.62000	0.62000	0.62000	+4.978%	100	-17.855%
2023-11-09	0.59060	0.59060	0.59060	0.59060	0.000%	1,000	-13.766%
2023-11-07	0.59060	0.59060	0.59060	0.59060	+16.031%	500	-13.766%
2023-09-27	0.50900	0.50900	0.50900	0.50900	-2.472%	20,000	+0.059%
2023-09-25	0.53690	0.53690	0.52000	0.52190	-24.362%	30,000	-2.414%
2023-09-19	0.69000	0.69000	0.69000	0.69000	-1.429%	6,000	-26.188%
2023-09-15	0.70000	0.70000	0.70000	0.70000	-16.667%	6,500	-27.243%
2023-07-14	0.84000	0.84000	0.84000	0.84000	+19.880%	13,427	-39.369%
2023-05-05	0.70070	0.70070	0.70070	0.70070	+0.893%	4,000	-27.316%
2023-05-04	0.69450	0.69450	0.69450	0.69450	-6.779%	13,500	-26.667%
2023-04-14	0.74500	0.74500	0.74500	0.74500	+0.676%	4,500	-31.638%
2023-04-03	0.74000	0.74000	0.74000	0.74000	+1.370%	16,500	-31.176%
2023-03-29	0.73000	0.73000	0.73000	0.73000	0.000%	3,320	-30.233%
2023-03-22	0.73000	0.73000	0.72700	0.73000	+3.399%	10,000	-30.233%
2023-03-10	0.70600	0.70600	0.70600	0.70600	-3.288%	5,000	-27.861%
2023-03-03	0.73310	0.74000	0.73000	0.73000	0.000%	44,000	-30.233%
2023-03-02	0.73000	0.73000	0.73000	0.73000	+30.357%	23,000	-30.233%
2022-12-30	0.56000	0.56000	0.56000	0.56000	-0.196%	1,000	-9.054%
2022-11-01	0.60000	0.60000	0.56110	0.56110	-7.562%	3,500	-9.232%
2022-09-28	0.60700	0.60700	0.60700	0.60700	-9.145%	400	-16.096%
2022-08-30	0.71390	0.71390	0.60000	0.66810	+18.039%	30,000	-23.769%
2022-06-29	0.56000	0.56600	0.55900	0.56600	-0.702%	105,000	-10.018%
2022-06-24	0.57000	0.57000	0.57000	0.57000	+14.000%	10,000	-10.649%
2022-06-16	0.54000	0.54000	0.50000	0.50000	-7.407%	12,000	+1.860%
2022-06-15	0.54000	0.54000	0.54000	0.54000	-3.571%	42,500	-5.685%
2022-06-13	0.56000	0.56000	0.56000	0.56000	-5.085%	5,500	-9.054%
2022-06-10	0.58090	0.59000	0.58090	0.59000	-1.667%	45,500	-13.678%
2022-06-09	0.60000	0.60000	0.60000	0.60000	-1.639%	16,500	-15.117%
2022-06-08	0.61000	0.61000	0.61000	0.61000	0.000%	20,000	-16.508%
2022-06-07	0.61000	0.61000	0.61000	0.61000	-3.175%	19,000	-16.508%
2022-05-18	0.63000	0.63000	0.63000	0.63000	0.000%	9,000	-19.159%
2022-05-17	0.62813	0.63000	0.62813	0.63000	-5.872%	3,500	-19.159%
2022-05-05	0.66930	0.66930	0.66930	0.66930	+4.578%	3,320	-23.906%
2022-04-29	0.64000	0.64000	0.64000	0.64000	+1.587%	12,000	-20.422%
2022-04-26	0.64000	0.64000	0.63000	0.63000	-4.618%	38,500	-19.159%
2022-04-25	0.66050	0.66050	0.66050	0.66050	-1.418%	15,000	-22.892%
2022-04-22	0.67000	0.67000	0.67000	0.67000	-3.083%	4,500	-23.985%
2022-04-21	0.69131	0.69131	0.69131	0.69131	+0.190%	15,000	-26.328%
2022-04-18	0.69000	0.69000	0.69000	0.69000	-2.817%	14,000	-26.188%
2022-04-13	0.71000	0.71000	0.71000	0.71000	-1.389%	15,000	-28.268%
2022-04-12	0.72000	0.72000	0.72000	0.72000	+1.408%	6,000	-29.264%
2022-04-11	0.72000	0.72000	0.71000	0.71000	+2.145%	30,000	-28.268%
2022-04-08	0.69509	0.69509	0.69509	0.69509	+0.738%	15,000	-26.729%
2022-04-07	0.69000	0.69000	0.69000	0.69000	+0.701%	30,000	-26.188%
2022-04-06	0.20020	0.68520	0.20020	0.68520	-3.493%	1,800	-25.671%
2022-04-05	0.69000	0.71000	0.69000	0.71000	-4.054%	45,000	-28.268%
2022-04-04	0.74196	0.74196	0.73000	0.74000	-0.001%	75,000	-31.176%
2022-04-01	0.74078	0.74078	0.73000	0.74001	-4.144%	47,100	-31.177%
2022-03-31	0.80000	0.80000	0.76000	0.77200	-16.087%	16,137	-34.028%
2022-03-30	0.91000	0.92000	0.91000	0.92000	-5.155%	25,500	-44.641%
2022-03-25	1.05000	1.05000	0.97000	0.97000	-8.491%	34,300	-47.495%
2022-03-24	1.05000	1.06000	1.05000	1.06000	+1.063%	15,100	-51.953%
2022-03-23	1.05000	1.05000	1.03314	1.04885	-0.110%	20,000	-51.442%
2022-03-22	1.05000	1.05000	1.05000	1.05000	0.000%	5,000	-51.495%
2022-03-21	1.05570	1.05570	1.05000	1.05000	-0.943%	5,000	-51.495%
2022-03-14	1.06000	1.06000	1.06000	1.06000	+0.952%	33,475	-51.953%
2022-03-09	1.05000	1.05000	1.05000	1.05000	0.000%	6,000	-51.495%
2022-03-07	1.05000	1.05000	1.05000	1.05000	0.000%	8,200	-51.495%
2022-03-04	1.05000	1.05000	1.05000	1.05000	-1.869%	5,600	-51.495%
2022-03-03	1.05000	1.07000	1.05000	1.07000	0.000%	5,100	-52.402%
2022-03-02	1.05000	1.07000	1.05000	1.07000	+1.905%	5,300	-52.402%
2022-03-01	1.03090	1.05000	1.03090	1.05000	+2.061%	5,100	-51.495%
2022-02-28	1.02880	1.02880	1.02880	1.02880	-1.823%	5,000	-50.496%
2022-02-25	1.08000	1.08000	1.04770	1.04790	-2.972%	15,275	-51.398%
2022-02-24	1.08000	1.08000	1.08000	1.08000	-1.818%	35,000	-52.843%
2022-02-23	1.11000	1.11000	1.10000	1.10000	-4.663%	53,300	-53.700%
2022-02-22	1.11000	1.15380	1.11000	1.15380	+2.442%	3,400	-55.859%
2022-02-18	1.13000	1.13000	1.12630	1.12630	-1.202%	95,430	-54.781%
2022-02-17	1.14000	1.14000	1.14000	1.14000	0.000%	2,000	-55.325%
2022-02-16	1.14000	1.15000	1.14000	1.14000	+0.885%	7,600	-55.325%
2022-02-15	1.14000	1.14000	1.13000	1.13000	-0.877%	37,500	-54.929%
2022-02-14	1.14000	1.14000	1.14000	1.14000	0.000%	60,000	-55.325%
2022-02-11	1.17000	1.18000	1.14000	1.14000	-1.724%	110,100	-55.325%
2022-02-10	1.16430	1.19000	1.15000	1.16000	-3.333%	109,670	-56.095%
2022-02-09	1.20402	1.25000	1.18111	1.20000	+9.091%	227,810	-57.558%
2022-01-10	1.10000	1.10000	1.10000	1.10000	0.000%	900	-53.700%

.dark-mode .mYMlNH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYMlNH{ color: #333333; background-color: white; border: 2px solid #333333; }ALXXFAVANTE CORPstock OTC

ALXXF
AVANTE CORP
stock OTC