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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0498 +0.0008 (+1.63%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 28, 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 (%)
Jan 31, 2020 0.0352 0.0403 0.0300 0.0403 74,700 +0.00(+11.94%)
Jan 30, 2020 0.0404 0.0404 0.0360 0.0360 204,170 -0.00(-11.55%)
Jan 29, 2020 0.0450 0.0450 0.0362 0.0407 114,677 -0.00(-1.93%)
Jan 28, 2020 0.0398 0.0480 0.0362 0.0415 68,730 +0.00(+1.22%)
Jan 27, 2020 0.0410 0.0430 0.0372 0.0410 39,419 +0.00(+2.24%)
Jan 24, 2020 0.0400 0.0420 0.0400 0.0401 114,500 +0.00(+8.09%)
Jan 23, 2020 0.0375 0.0429 0.0370 0.0371 46,644 -0.00(-9.51%)
Jan 22, 2020 0.0432 0.0432 0.0377 0.0410 37,018 +0.00(+0.74%)
Jan 21, 2020 0.0375 0.0439 0.0375 0.0407 29,955 -0.00(-0.73%)
Jan 17, 2020 0.0402 0.0452 0.0402 0.0410 29,500 -0.00(-2.38%)
Jan 16, 2020 0.0371 0.0454 0.0371 0.0420 65,600 +0.00(+5.00%)
Jan 15, 2020 0.0430 0.0430 0.0375 0.0400 33,190 -0.00(-4.99%)
Jan 14, 2020 0.0352 0.0441 0.0350 0.0421 123,450 +0.01(+20.29%)
Jan 13, 2020 0.0421 0.0462 0.0350 0.0350 412,270 -0.00(-12.50%)
Jan 10, 2020 0.0448 0.0448 0.0395 0.0400 232,900 +0.00(+2.30%)
Jan 09, 2020 0.0421 0.0440 0.0391 0.0391 42,012 +0.00(+0.00%)
Jan 08, 2020 0.0414 0.0416 0.0391 0.0391 151,287 -0.00(-2.49%)
Jan 07, 2020 0.0419 0.0437 0.0391 0.0401 229,101 -0.00(-3.37%)
Jan 06, 2020 0.0490 0.0490 0.0373 0.0415 388,803 +0.00(+6.14%)
Jan 03, 2020 0.0357 0.0419 0.0357 0.0391 394,000 +0.00(+1.03%)
Jan 02, 2020 0.0420 0.0420 0.0387 0.0387 64,645 -0.00(-7.86%)
Dec 31, 2019 0.0371 0.0436 0.0371 0.0420 275,300 +0.00(+7.69%)
Dec 30, 2019 0.0400 0.0450 0.0390 0.0390 62,203 -0.00(-9.72%)
Dec 27, 2019 0.0461 0.0473 0.0372 0.0432 645,000 -0.00(-4.00%)
Dec 26, 2019 0.0406 0.0450 0.0350 0.0450 316,514 +0.01(+24.31%)
Dec 24, 2019 0.0360 0.0415 0.0353 0.0362 14,900 -0.00(-3.47%)
Dec 23, 2019 0.0320 0.0415 0.0320 0.0375 98,570 -0.00(-5.06%)
Dec 20, 2019 0.0336 0.0440 0.0336 0.0395 150,900 +0.00(+5.33%)
Dec 19, 2019 0.0296 0.0431 0.0296 0.0375 534,458 -0.00(-6.25%)
Dec 18, 2019 0.0401 0.0420 0.0362 0.0400 74,675 +0.00(+0.25%)
Dec 17, 2019 0.0400 0.0410 0.0374 0.0399 196,121 +0.00(+14.00%)
Dec 16, 2019 0.0388 0.0393 0.0333 0.0350 130,340 -0.00(-7.89%)
Dec 13, 2019 0.0330 0.0389 0.0320 0.0380 1,082,500 -0.00(-0.52%)
Dec 12, 2019 0.0400 0.0440 0.0329 0.0382 547,109 -0.00(-2.80%)
Dec 11, 2019 0.0400 0.0402 0.0340 0.0393 400,120 +0.00(+7.67%)
Dec 10, 2019 0.0360 0.0366 0.0270 0.0365 57,323 +0.00(+0.00%)
Dec 09, 2019 0.0400 0.0407 0.0352 0.0365 43,846 -0.00(-3.95%)
Dec 06, 2019 0.0312 0.0380 0.0306 0.0380 281,600 +0.00(+3.26%)
Dec 05, 2019 0.0340 0.0368 0.0340 0.0368 8,819 +0.00(+8.24%)
Dec 04, 2019 0.0346 0.0365 0.0340 0.0340 72,068 -0.00(-2.86%)
Dec 03, 2019 0.0340 0.0390 0.0340 0.0350 54,250 -0.00(-10.03%)
Dec 02, 2019 0.0320 0.0397 0.0320 0.0389 49,777 -0.00(-1.77%)
Nov 29, 2019 0.0331 0.0396 0.0330 0.0396 26,900 +0.01(+19.64%)
Nov 27, 2019 0.0331 0.0365 0.0300 0.0331 55,100 +0.00(+0.00%)
Nov 26, 2019 0.0330 0.0352 0.0315 0.0331 93,400 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0331 0.0331 856,200 -0.01(-18.27%)
Nov 22, 2019 0.0306 0.0406 0.0306 0.0405 35,000 +0.01(+15.71%)
Nov 21, 2019 0.0377 0.0400 0.0350 0.0350 9,824 -0.00(-12.50%)
Nov 20, 2019 0.0400 0.0405 0.0350 0.0400 36,749 +0.00(+8.11%)
Nov 19, 2019 0.0329 0.0429 0.0329 0.0370 6,897 +0.00(+5.71%)
Nov 18, 2019 0.0351 0.0410 0.0350 0.0350 27,425 -0.00(-8.14%)
Nov 15, 2019 0.0355 0.0399 0.0352 0.0381 32,500 +0.00(+4.96%)
Nov 14, 2019 0.0400 0.0446 0.0363 0.0363 27,358 -0.00(-9.25%)
Nov 13, 2019 0.0450 0.0450 0.0364 0.0400 45,206 +0.00(+0.00%)
Nov 12, 2019 0.0402 0.0447 0.0400 0.0400 38,317 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0480 0.0400 0.0400 139,450 -0.00(-11.11%)
Nov 08, 2019 0.0368 0.0520 0.0368 0.0450 27,500 -0.00(-4.26%)
Nov 07, 2019 0.0487 0.0500 0.0401 0.0470 25,405 +0.00(+5.86%)
Nov 06, 2019 0.0430 0.0444 0.0400 0.0444 8,350 +0.00(+0.68%)
Nov 05, 2019 0.0390 0.0492 0.0390 0.0441 95,100 -0.00(-4.13%)
Nov 04, 2019 0.0480 0.0480 0.0389 0.0460 22,801 +0.00(+7.23%)
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.