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, 2019 0.0465 0.0491 0.0405 0.0405 125,664 -0.01(-12.90%)
Oct 30, 2019 0.0447 0.0519 0.0408 0.0465 905,870 +0.00(+10.71%)
Oct 29, 2019 0.0400 0.0450 0.0360 0.0420 51,347 -0.00(-4.11%)
Oct 28, 2019 0.0421 0.0493 0.0372 0.0438 20,972 -0.00(-3.10%)
Oct 25, 2019 0.0421 0.0452 0.0372 0.0452 52,700 +0.00(+10.24%)
Oct 24, 2019 0.0382 0.0410 0.0378 0.0410 166,340 +0.01(+14.85%)
Oct 23, 2019 0.0398 0.0398 0.0357 0.0357 23,592 +0.00(+0.00%)
Oct 22, 2019 0.0380 0.0380 0.0357 0.0357 27,503 -0.00(-6.54%)
Oct 21, 2019 0.0318 0.0391 0.0318 0.0382 32,804 +0.01(+15.76%)
Oct 18, 2019 0.0353 0.0393 0.0321 0.0330 158,400 +0.00(+3.13%)
Oct 17, 2019 0.0370 0.0393 0.0305 0.0320 82,857 -0.00(-11.11%)
Oct 16, 2019 0.0291 0.0400 0.0291 0.0360 12,815 +0.00(+4.35%)
Oct 15, 2019 0.0300 0.0350 0.0300 0.0345 144,400 +0.00(+15.00%)
Oct 14, 2019 0.0260 0.0410 0.0260 0.0300 17,270 -0.00(-6.25%)
Oct 11, 2019 0.0350 0.0350 0.0300 0.0320 207,800 -0.00(-3.03%)
Oct 10, 2019 0.0295 0.0352 0.0295 0.0330 107,601 +0.00(+3.13%)
Oct 09, 2019 0.0337 0.0363 0.0320 0.0320 89,010 -0.00(-5.60%)
Oct 08, 2019 0.0321 0.0364 0.0321 0.0339 25,755 +0.00(+0.30%)
Oct 07, 2019 0.0390 0.0390 0.0320 0.0338 56,134 -0.00(-5.59%)
Oct 04, 2019 0.0420 0.0420 0.0315 0.0358 42,700 +0.00(+2.87%)
Oct 03, 2019 0.0313 0.0377 0.0281 0.0348 236,800 +0.00(+8.75%)
Oct 02, 2019 0.0296 0.0320 0.0296 0.0320 5,122 -0.00(-3.61%)
Oct 01, 2019 0.0330 0.0350 0.0330 0.0332 31,302 -0.00(-9.04%)
Sep 30, 2019 0.0406 0.0406 0.0331 0.0365 487,875 -0.00(-0.54%)
Sep 26, 2019 0.0367 0.0367 0.0367 0 -0.00(-8.48%)
Sep 25, 2019 0.0367 0.0404 0.0340 0.0401 30,000 +0.00(+11.39%)
Sep 24, 2019 0.0380 0.0390 0.0360 0.0360 100,700 -0.00(-5.26%)
Sep 23, 2019 0.0390 0.0400 0.0380 0.0380 99,348 -0.00(-5.00%)
Sep 20, 2019 0.0359 0.0437 0.0359 0.0400 132,600 +0.00(+0.00%)
Sep 19, 2019 0.0418 0.0418 0.0400 0.0400 50,012 +0.00(+0.00%)
Sep 18, 2019 0.0366 0.0410 0.0365 0.0400 85,231 -0.00(-0.50%)
Sep 17, 2019 0.0413 0.0420 0.0400 0.0402 36,990 +0.00(+0.25%)
Sep 16, 2019 0.0400 0.0431 0.0400 0.0401 87,300 -0.00(-0.99%)
Sep 13, 2019 0.0410 0.0410 0.0405 0.0405 1,000 +0.00(+1.00%)
Sep 12, 2019 0.0401 0.0480 0.0390 0.0401 272,400 -0.00(-0.50%)
Sep 11, 2019 0.0400 0.0437 0.0400 0.0403 188,175 +0.00(+0.75%)
Sep 10, 2019 0.0410 0.0472 0.0351 0.0400 133,183 +0.00(+13.96%)
Sep 09, 2019 0.0355 0.0420 0.0340 0.0351 28,020 +0.00(+3.24%)
Sep 06, 2019 0.0401 0.0410 0.0301 0.0340 321,500 +0.00(+1.49%)
Sep 05, 2019 0.0329 0.0335 0.0329 0.0335 29,100 -0.00(-4.29%)
Sep 04, 2019 0.0326 0.0404 0.0326 0.0350 28,000 +0.00(+0.00%)
Sep 03, 2019 0.0363 0.0440 0.0330 0.0350 227,491 +0.00(+0.00%)
Aug 30, 2019 0.0400 0.0428 0.0350 0.0350 273,500 -0.00(-7.89%)
Aug 29, 2019 0.0387 0.0420 0.0380 0.0380 233,500 -0.00(-2.31%)
Aug 28, 2019 0.0400 0.0406 0.0380 0.0389 283,048 +0.00(+2.10%)
Aug 27, 2019 0.0404 0.0410 0.0365 0.0381 160,890 -0.00(-4.75%)
Aug 26, 2019 0.0400 0.0423 0.0400 0.0400 4,133 +0.00(+0.00%)
Aug 23, 2019 0.0394 0.0420 0.0347 0.0400 191,000 +0.00(+0.00%)
Aug 22, 2019 0.0375 0.0420 0.0375 0.0400 18,800 -0.00(-0.25%)
Aug 21, 2019 0.0400 0.0425 0.0400 0.0401 4,825 -0.00(-0.99%)
Aug 20, 2019 0.0422 0.0424 0.0400 0.0405 46,445 +0.00(+1.25%)
Aug 19, 2019 0.0400 0.0441 0.0383 0.0400 149,175 -0.00(-9.91%)
Aug 16, 2019 0.0442 0.0444 0.0416 0.0444 36,100 +0.00(+10.72%)
Aug 15, 2019 0.0406 0.0420 0.0401 0.0401 142,732 -0.00(-0.74%)
Aug 14, 2019 0.0455 0.0484 0.0404 0.0404 62,100 -0.00(-3.81%)
Aug 13, 2019 0.0446 0.0446 0.0404 0.0420 48,000 -0.00(-7.69%)
Aug 12, 2019 0.0488 0.0488 0.0404 0.0455 228,739 -0.00(-2.15%)
Aug 09, 2019 0.0488 0.0518 0.0465 0.0465 76,200 -0.00(-2.11%)
Aug 08, 2019 0.0523 0.0523 0.0440 0.0475 211,200 -0.00(-4.04%)
Aug 07, 2019 0.0484 0.0500 0.0450 0.0495 37,555 -0.00(-1.00%)
Aug 06, 2019 0.0500 0.0529 0.0450 0.0500 150,509 -0.00(-9.09%)
Aug 05, 2019 0.0607 0.0607 0.0500 0.0550 98,770 -0.00(-2.83%)
Aug 02, 2019 0.0565 0.0599 0.0474 0.0566 99,400 +0.00(+2.91%)
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.