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 (%)
Oct 31, 2016 0.1200 0.1363 0.1182 0.1324 43,332 -0.00(-0.26%)
Oct 28, 2016 0.1327 0.1327 0.1250 0.1327 5,545 +0.01(+6.10%)
Oct 27, 2016 0.1200 0.1399 0.1200 0.1251 19,002 +0.00(+3.30%)
Oct 26, 2016 0.1221 0.1255 0.1211 0.1211 28,326 +0.00(+2.45%)
Oct 25, 2016 0.1170 0.1349 0.1170 0.1182 11,953 -0.01(-7.51%)
Oct 24, 2016 0.1255 0.1370 0.1255 0.1278 21,025 -0.00(-0.03%)
Oct 21, 2016 0.1126 0.1339 0.1100 0.1278 107,330 +0.02(+16.22%)
Oct 20, 2016 0.1048 0.1178 0.1048 0.1100 18,405 +0.00(+0.00%)
Oct 19, 2016 0.1150 0.1187 0.1100 0.1100 76,841 -0.00(-3.51%)
Oct 18, 2016 0.1150 0.1265 0.1140 0.1140 16,241 -0.01(-7.63%)
Oct 17, 2016 0.1270 0.1270 0.1142 0.1234 28,799 +0.01(+7.32%)
Oct 14, 2016 0.1260 0.1288 0.1150 0.1150 40,566 -0.00(-4.17%)
Oct 13, 2016 0.1266 0.1266 0.1146 0.1200 67,301 -0.00(-3.46%)
Oct 12, 2016 0.1371 0.1371 0.1227 0.1243 78,475 -0.01(-7.27%)
Oct 11, 2016 0.1436 0.1436 0.1321 0.1340 30,925 -0.02(-14.08%)
Oct 10, 2016 0.1453 0.1560 0.1356 0.1560 10,702 +0.02(+12.23%)
Oct 07, 2016 0.1375 0.1390 0.1371 0.1390 12,543 -0.00(-1.21%)
Oct 06, 2016 0.1457 0.1457 0.1357 0.1407 8,980 +0.00(+1.52%)
Oct 05, 2016 0.1450 0.1474 0.1357 0.1386 83,284 -0.01(-4.48%)
Oct 04, 2016 0.1495 0.1618 0.1450 0.1451 124,768 -0.02(-12.06%)
Oct 03, 2016 0.1600 0.1650 0.1498 0.1650 80,475 +0.01(+6.45%)
Sep 30, 2016 0.1519 0.1600 0.1500 0.1550 28,506 +0.00(+1.97%)
Sep 29, 2016 0.1640 0.1640 0.1502 0.1520 86,677 -0.01(-5.00%)
Sep 28, 2016 0.1605 0.1605 0.1514 0.1600 41,250 -0.01(-3.03%)
Sep 27, 2016 0.1595 0.1650 0.1500 0.1650 26,968 +0.00(+0.00%)
Sep 26, 2016 0.1636 0.1650 0.1583 0.1650 32,640 -0.01(-2.94%)
Sep 23, 2016 0.0849 0.1700 0.0849 0.1700 62,709 +0.01(+6.58%)
Sep 22, 2016 0.1622 0.1686 0.1595 0.1595 17,704 -0.01(-5.45%)
Sep 21, 2016 0.1660 0.1687 0.1533 0.1687 61,368 +0.01(+5.11%)
Sep 20, 2016 0.1687 0.1692 0.1605 0.1605 16,540 +0.01(+3.55%)
Sep 19, 2016 0.1600 0.1600 0.1550 0.1550 8,350 +0.00(+0.58%)
Sep 16, 2016 0.1520 0.1645 0.1520 0.1541 39,422 -0.01(-3.57%)
Sep 15, 2016 0.1520 0.1615 0.1520 0.1598 39,286 +0.01(+3.30%)
Sep 14, 2016 0.1560 0.1560 0.1547 0.1547 1,550 +0.00(+2.72%)
Sep 13, 2016 0.1531 0.1652 0.1505 0.1506 35,100 -0.00(-1.25%)
Sep 12, 2016 0.1575 0.1664 0.1500 0.1525 148,735 -0.01(-4.21%)
Sep 09, 2016 0.1700 0.1700 0.1592 0.1592 23,081 -0.01(-5.24%)
Sep 08, 2016 0.1680 0.1680 0.1680 0.1680 20,561 +0.00(+0.00%)
Sep 07, 2016 0.1600 0.1749 0.1600 0.1680 59,216 -0.00(-1.98%)
Sep 06, 2016 0.1560 0.1714 0.1558 0.1714 225,683 +0.01(+9.27%)
Sep 02, 2016 0.1569 0.1569 0.1569 0 -0.00(-0.66%)
Sep 01, 2016 0.1526 0.1579 0.1503 0.1579 10,550 +0.01(+4.57%)
Aug 31, 2016 0.1500 0.1580 0.1500 0.1510 14,625 -0.00(-0.66%)
Aug 30, 2016 0.1555 0.1586 0.1500 0.1520 88,870 -0.01(-4.64%)
Aug 29, 2016 0.1470 0.1599 0.1470 0.1594 9,906 +0.01(+6.20%)
Aug 26, 2016 0.1512 0.1552 0.1500 0.1501 17,750 +0.00(+0.87%)
Aug 25, 2016 0.1574 0.1574 0.1459 0.1488 19,150 -0.00(-0.80%)
Aug 24, 2016 0.1508 0.1604 0.1487 0.1500 24,093 +0.00(+0.00%)
Aug 23, 2016 0.1450 0.1638 0.1450 0.1500 69,975 -0.00(-0.40%)
Aug 22, 2016 0.1480 0.1638 0.1450 0.1506 22,415 -0.01(-3.95%)
Aug 19, 2016 0.1612 0.1612 0.1495 0.1568 15,176 +0.01(+3.70%)
Aug 18, 2016 0.1500 0.1538 0.1460 0.1512 32,602 +0.00(+2.49%)
Aug 17, 2016 0.1547 0.1550 0.1441 0.1475 67,860 -0.01(-7.80%)
Aug 16, 2016 0.1538 0.1600 0.1538 0.1600 10,798 +0.01(+5.89%)
Aug 15, 2016 0.1562 0.1600 0.1492 0.1511 24,793 -0.00(-3.20%)
Aug 12, 2016 0.1575 0.1575 0.1527 0.1561 100,000 +0.00(+0.00%)
Aug 11, 2016 0.1582 0.1600 0.1521 0.1561 116,997 -0.00(-2.44%)
Aug 10, 2016 0.1680 0.1689 0.1589 0.1600 83,543 -0.00(-2.56%)
Aug 09, 2016 0.1615 0.1642 0.1580 0.1642 3,537 +0.00(+2.63%)
Aug 08, 2016 0.1630 0.1630 0.1502 0.1600 31,765 +0.01(+9.97%)
Aug 05, 2016 0.1548 0.1719 0.1455 0.1455 134,496 -0.01(-8.38%)
Aug 04, 2016 0.1480 0.1625 0.1480 0.1588 27,000 +0.01(+5.17%)
Aug 03, 2016 0.1600 0.1655 0.1510 0.1510 83,250 -0.01(-4.67%)
Aug 02, 2016 0.1720 0.1751 0.1584 0.1584 135,412 -0.02(-12.00%)
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.