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 30, 2020 0.0600 0.0600 0.0500 0.0544 53,000 -0.00(-1.09%)
Oct 29, 2020 0.0579 0.0579 0.0530 0.0550 77,736 +0.00(+0.00%)
Oct 28, 2020 0.0550 0.0599 0.0530 0.0550 111,692 -0.00(-4.84%)
Oct 27, 2020 0.0590 0.0590 0.0550 0.0578 12,102 +0.00(+1.76%)
Oct 26, 2020 0.0588 0.0600 0.0534 0.0568 51,438 +0.00(+1.25%)
Oct 23, 2020 0.0649 0.0649 0.0560 0.0561 52,900 -0.01(-8.48%)
Oct 22, 2020 0.0589 0.0650 0.0533 0.0613 75,173 +0.01(+10.25%)
Oct 21, 2020 0.0655 0.0655 0.0556 0.0556 336,644 -0.00(-4.96%)
Oct 20, 2020 0.0642 0.0642 0.0571 0.0585 257,365 +0.00(+2.45%)
Oct 19, 2020 0.0535 0.0688 0.0535 0.0571 339,102 -0.00(-4.03%)
Oct 16, 2020 0.0619 0.0688 0.0590 0.0595 104,000 -0.00(-0.83%)
Oct 15, 2020 0.0605 0.0639 0.0594 0.0600 90,009 -0.00(-1.64%)
Oct 14, 2020 0.0644 0.0644 0.0580 0.0610 245,869 +0.00(+3.39%)
Oct 13, 2020 0.0700 0.0700 0.0590 0.0590 140,578 -0.01(-9.23%)
Oct 12, 2020 0.0623 0.0745 0.0550 0.0650 568,978 +0.01(+9.06%)
Oct 09, 2020 0.0551 0.0612 0.0551 0.0596 88,400 +0.00(+1.88%)
Oct 08, 2020 0.0599 0.0599 0.0552 0.0585 121,055 +0.00(+5.79%)
Oct 07, 2020 0.0532 0.0605 0.0532 0.0553 254,391 +0.00(+2.03%)
Oct 06, 2020 0.0600 0.0616 0.0526 0.0542 250,183 -0.01(-8.60%)
Oct 05, 2020 0.0513 0.0605 0.0513 0.0593 128,840 +0.00(+2.42%)
Oct 02, 2020 0.0620 0.0620 0.0539 0.0579 251,800 -0.00(-1.86%)
Oct 01, 2020 0.0497 0.0651 0.0450 0.0590 611,274 +0.01(+30.82%)
Sep 30, 2020 0.0500 0.0500 0.0450 0.0451 40,000 -0.00(-1.96%)
Sep 29, 2020 0.0436 0.0493 0.0436 0.0460 111,941 -0.00(-1.71%)
Sep 28, 2020 0.0441 0.0522 0.0441 0.0468 138,751 -0.00(-5.07%)
Sep 25, 2020 0.0488 0.0505 0.0461 0.0493 31,400 +0.00(+2.92%)
Sep 24, 2020 0.0530 0.0530 0.0460 0.0479 43,327 +0.00(+0.21%)
Sep 23, 2020 0.0530 0.0530 0.0460 0.0478 272,690 +0.00(+3.91%)
Sep 22, 2020 0.0460 0.0500 0.0460 0.0460 35,281 -0.00(-4.96%)
Sep 21, 2020 0.0421 0.0530 0.0421 0.0484 372,359 -0.00(-6.02%)
Sep 18, 2020 0.0481 0.0534 0.0481 0.0515 26,300 +0.00(+5.10%)
Sep 17, 2020 0.0497 0.0535 0.0460 0.0490 102,615 -0.00(-3.92%)
Sep 16, 2020 0.0549 0.0549 0.0500 0.0510 105,252 -0.00(-2.30%)
Sep 15, 2020 0.0530 0.0553 0.0485 0.0522 16,267 -0.00(-1.69%)
Sep 14, 2020 0.0478 0.0559 0.0478 0.0531 98,970 +0.00(+0.19%)
Sep 11, 2020 0.0450 0.0531 0.0450 0.0530 185,000 +0.00(+9.96%)
Sep 10, 2020 0.0478 0.0560 0.0478 0.0482 109,988 -0.00(-5.49%)
Sep 09, 2020 0.0475 0.0520 0.0475 0.0510 160,710 -0.00(-1.92%)
Sep 08, 2020 0.0520 0.0556 0.0450 0.0520 346,509 +0.00(+2.36%)
Sep 04, 2020 0.0580 0.0580 0.0482 0.0508 74,700 +0.00(+1.40%)
Sep 03, 2020 0.0546 0.0550 0.0462 0.0501 77,805 +0.00(+0.20%)
Sep 02, 2020 0.0547 0.0552 0.0445 0.0500 225,197 +0.00(+1.42%)
Sep 01, 2020 0.0479 0.0525 0.0477 0.0493 38,540 -0.00(-5.19%)
Aug 31, 2020 0.0510 0.0540 0.0470 0.0520 68,276 -0.00(-4.76%)
Aug 28, 2020 0.0575 0.0600 0.0489 0.0546 208,100 +0.00(+8.12%)
Aug 27, 2020 0.0534 0.0544 0.0505 0.0505 37,656 -0.00(-7.17%)
Aug 26, 2020 0.0550 0.0566 0.0501 0.0544 151,541 +0.00(+0.18%)
Aug 25, 2020 0.0540 0.0552 0.0500 0.0543 181,723 +0.00(+2.45%)
Aug 24, 2020 0.0510 0.0548 0.0510 0.0530 105,715 +0.00(+0.95%)
Aug 21, 2020 0.0583 0.0583 0.0500 0.0525 114,500 -0.00(-4.55%)
Aug 20, 2020 0.0574 0.0574 0.0500 0.0550 115,958 +0.00(+9.78%)
Aug 19, 2020 0.0617 0.0617 0.0501 0.0501 711,129 -0.01(-14.21%)
Aug 18, 2020 0.0615 0.0618 0.0584 0.0584 76,725 -0.00(-4.11%)
Aug 17, 2020 0.0650 0.0650 0.0560 0.0609 87,667 +0.00(+7.79%)
Aug 14, 2020 0.0590 0.0614 0.0560 0.0565 460,000 -0.00(-4.24%)
Aug 13, 2020 0.0560 0.0608 0.0560 0.0590 160,854 +0.00(+6.31%)
Aug 12, 2020 0.0650 0.0650 0.0551 0.0555 663,237 -0.01(-9.17%)
Aug 11, 2020 0.0573 0.0625 0.0552 0.0611 467,804 +0.00(+1.83%)
Aug 10, 2020 0.0640 0.0649 0.0559 0.0600 173,800 -0.00(-6.25%)
Aug 07, 2020 0.0600 0.0651 0.0580 0.0640 327,300 +0.01(+9.40%)
Aug 06, 2020 0.0501 0.0600 0.0501 0.0585 457,526 +0.00(+0.86%)
Aug 05, 2020 0.0584 0.0619 0.0570 0.0580 401,657 +0.00(+1.75%)
Aug 04, 2020 0.0550 0.0600 0.0500 0.0570 631,808 +0.00(+0.53%)
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.