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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0485 -0.0005 (-1.02%)
Streaming Delayed Price Updated: 1:01 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, 2018 0.0476 0.0509 0.0476 0.0496 7,800 -0.00(-3.31%)
Oct 30, 2018 0.0450 0.0570 0.0450 0.0513 65,100 -0.00(-6.22%)
Oct 29, 2018 0.0446 0.0547 0.0442 0.0547 17,900 +0.00(+7.89%)
Oct 26, 2018 0.0508 0.0509 0.0441 0.0507 96,500 -0.00(-0.20%)
Oct 25, 2018 0.0498 0.0511 0.0497 0.0508 15,220 +0.00(+1.80%)
Oct 24, 2018 0.0458 0.0512 0.0448 0.0499 209,510 -0.00(-2.35%)
Oct 23, 2018 0.0550 0.0550 0.0450 0.0511 355,347 +0.00(+0.00%)
Oct 22, 2018 0.0560 0.0569 0.0484 0.0511 3,181 +0.00(+2.20%)
Oct 19, 2018 0.0470 0.0575 0.0470 0.0500 51,000 -0.00(-4.40%)
Oct 18, 2018 0.0537 0.0552 0.0523 0.0523 7,420 +0.00(+0.00%)
Oct 17, 2018 0.0489 0.0574 0.0489 0.0523 18,444 +0.00(+0.00%)
Oct 16, 2018 0.0556 0.0556 0.0523 0.0523 31,981 -0.01(-11.36%)
Oct 15, 2018 0.0523 0.0599 0.0523 0.0590 66,900 +0.00(+0.51%)
Oct 12, 2018 0.0616 0.0616 0.0523 0.0587 181,200 +0.01(+12.24%)
Oct 11, 2018 0.0510 0.0588 0.0510 0.0523 12,400 -0.00(-0.38%)
Oct 10, 2018 0.0559 0.0559 0.0525 0.0525 5,350 -0.01(-12.50%)
Oct 09, 2018 0.0555 0.0600 0.0500 0.0600 12,960 +0.00(+8.89%)
Oct 08, 2018 0.0500 0.0600 0.0500 0.0551 31,600 -0.00(-7.86%)
Oct 05, 2018 0.0500 0.0598 0.0500 0.0598 22,100 +0.00(+7.55%)
Oct 04, 2018 0.0500 0.0598 0.0500 0.0556 26,200 -0.00(-5.76%)
Oct 03, 2018 0.0600 0.0600 0.0531 0.0590 16,375 -0.00(-1.67%)
Oct 02, 2018 0.0534 0.0600 0.0503 0.0600 25,953 +0.01(+16.96%)
Oct 01, 2018 0.0480 0.0600 0.0480 0.0513 42,729 -0.01(-13.78%)
Sep 28, 2018 0.0514 0.0595 0.0509 0.0595 39,300 +0.01(+10.80%)
Sep 27, 2018 0.0500 0.0590 0.0500 0.0537 76,515 +0.00(+4.07%)
Sep 26, 2018 0.0585 0.0585 0.0508 0.0516 45,112 -0.00(-6.18%)
Sep 25, 2018 0.0510 0.0552 0.0503 0.0550 37,863 -0.00(-8.18%)
Sep 24, 2018 0.0522 0.0599 0.0500 0.0599 37,538 -0.00(-0.17%)
Sep 21, 2018 0.0550 0.0600 0.0507 0.0600 20,900 +0.00(+9.09%)
Sep 20, 2018 0.0555 0.0560 0.0500 0.0550 62,170 +0.00(+10.00%)
Sep 19, 2018 0.0524 0.0600 0.0500 0.0500 54,530 -0.01(-16.25%)
Sep 18, 2018 0.0600 0.0600 0.0501 0.0597 106,961 +0.00(+1.19%)
Sep 17, 2018 0.0523 0.0595 0.0500 0.0590 70,474 -0.00(-1.50%)
Sep 14, 2018 0.0487 0.0599 0.0487 0.0599 24,100 +0.01(+22.75%)
Sep 13, 2018 0.0570 0.0622 0.0488 0.0488 11,550 -0.01(-15.13%)
Sep 12, 2018 0.0600 0.0649 0.0527 0.0575 80,599 -0.00(-5.74%)
Sep 11, 2018 0.0589 0.0625 0.0558 0.0610 142,900 +0.00(+5.17%)
Sep 10, 2018 0.0650 0.0650 0.0580 0.0580 41,409 -0.00(-2.68%)
Sep 07, 2018 0.0650 0.0690 0.0571 0.0596 16,600 -0.00(-0.17%)
Sep 06, 2018 0.0581 0.0687 0.0581 0.0597 41,420 -0.01(-13.23%)
Sep 05, 2018 0.0620 0.0688 0.0600 0.0688 158,176 +0.01(+14.67%)
Sep 04, 2018 0.0600 0.0638 0.0600 0.0600 44,204 -0.00(-7.12%)
Aug 31, 2018 0.0646 0.0646 0.0646 0 -0.00(-4.72%)
Aug 30, 2018 0.0604 0.0678 0.0597 0.0678 57,319 +0.01(+14.72%)
Aug 29, 2018 0.0589 0.0611 0.0589 0.0591 5,336 +0.00(+0.17%)
Aug 28, 2018 0.0630 0.0633 0.0590 0.0590 41,570 -0.01(-14.49%)
Aug 27, 2018 0.0655 0.0690 0.0625 0.0690 7,669 +0.00(+0.00%)
Aug 24, 2018 0.0720 0.0727 0.0603 0.0690 167,000 -0.00(-1.43%)
Aug 23, 2018 0.0800 0.0800 0.0662 0.0700 27,294 -0.00(-5.41%)
Aug 22, 2018 0.0519 0.0800 0.0519 0.0740 162,392 +0.02(+27.59%)
Aug 21, 2018 0.0516 0.0580 0.0513 0.0580 41,445 +0.00(+0.00%)
Aug 20, 2018 0.0489 0.0600 0.0489 0.0580 4,523 +0.01(+10.69%)
Aug 17, 2018 0.0543 0.0623 0.0524 0.0524 13,900 -0.01(-14.94%)
Aug 16, 2018 0.0570 0.0616 0.0516 0.0616 22,830 +0.00(+6.21%)
Aug 15, 2018 0.0584 0.0590 0.0522 0.0580 25,415 -0.00(-5.07%)
Aug 14, 2018 0.0510 0.0641 0.0510 0.0611 114,900 +0.01(+11.90%)
Aug 13, 2018 0.0629 0.0635 0.0527 0.0546 18,381 -0.00(-0.36%)
Aug 10, 2018 0.0651 0.0651 0.0536 0.0548 56,300 -0.01(-14.64%)
Aug 09, 2018 0.0520 0.0649 0.0520 0.0642 24,538 +0.00(+2.07%)
Aug 08, 2018 0.0574 0.0629 0.0542 0.0629 48,621 +0.01(+9.58%)
Aug 07, 2018 0.0666 0.0666 0.0512 0.0574 42,151 +0.01(+11.89%)
Aug 06, 2018 0.0525 0.0700 0.0500 0.0513 23,515 -0.00(-6.73%)
Aug 03, 2018 0.0520 0.0600 0.0520 0.0550 73,200 -0.00(-8.03%)
Aug 02, 2018 0.0513 0.0599 0.0513 0.0598 17,616 -0.00(-0.17%)
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.