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 (%)
Nov 30, 2022 0.0888 0.0888 0.0850 0.0860 157,388 -0.00(-3.15%)
Nov 29, 2022 0.0886 0.0906 0.0850 0.0888 194,936 -0.00(-0.22%)
Nov 28, 2022 0.0900 0.0947 0.0887 0.0890 126,623 +0.00(+4.58%)
Nov 25, 2022 0.0900 0.0900 0.0851 0.0851 56,832 -0.01(-5.65%)
Nov 23, 2022 0.0895 0.0940 0.0895 0.0902 164,753 +0.00(+0.45%)
Nov 22, 2022 0.0864 0.0898 0.0864 0.0898 50,480 +0.00(+1.81%)
Nov 21, 2022 0.0930 0.0930 0.0875 0.0882 144,368 -0.00(-4.85%)
Nov 18, 2022 0.0884 0.0946 0.0884 0.0927 86,391 +0.00(+0.22%)
Nov 17, 2022 0.0916 0.0925 0.0900 0.0925 118,512 +0.00(+0.65%)
Nov 16, 2022 0.0910 0.0924 0.0910 0.0919 14,073 -0.00(-0.65%)
Nov 15, 2022 0.0960 0.0985 0.0924 0.0925 103,803 -0.00(-4.05%)
Nov 14, 2022 0.0895 0.0970 0.0895 0.0964 35,702 +0.00(+1.15%)
Nov 11, 2022 0.0931 0.0970 0.0925 0.0953 66,255 +0.00(+0.85%)
Nov 10, 2022 0.0975 0.0982 0.0940 0.0945 139,234 -0.00(-0.74%)
Nov 09, 2022 0.0900 0.0974 0.0900 0.0952 189,865 -0.00(-0.94%)
Nov 08, 2022 0.0950 0.0998 0.0950 0.0961 197,509 -0.00(-4.66%)
Nov 07, 2022 0.1000 0.1008 0.0950 0.1008 52,603 +0.00(+3.07%)
Nov 04, 2022 0.0960 0.1009 0.0952 0.0978 34,950 +0.00(+0.82%)
Nov 03, 2022 0.0970 0.0975 0.0950 0.0970 81,731 -0.00(-3.00%)
Nov 02, 2022 0.1003 0.1034 0.0952 0.1000 196,074 +0.00(+0.00%)
Nov 01, 2022 0.1040 0.1040 0.1000 0.1000 54,366 +0.00(+0.00%)
Oct 31, 2022 0.1050 0.1050 0.0989 0.1000 54,289 -0.00(-3.85%)
Oct 28, 2022 0.0962 0.1051 0.0962 0.1040 479,024 +0.01(+6.12%)
Oct 27, 2022 0.1000 0.1000 0.0960 0.0980 21,318 +0.00(+3.05%)
Oct 26, 2022 0.0951 0.0990 0.0912 0.0951 134,704 +0.00(+0.11%)
Oct 25, 2022 0.0935 0.0960 0.0931 0.0950 72,985 +0.00(+1.60%)
Oct 24, 2022 0.0900 0.0998 0.0900 0.0935 81,354 +0.00(+2.75%)
Oct 21, 2022 0.0943 0.1050 0.0901 0.0910 45,950 -0.00(-4.21%)
Oct 20, 2022 0.0938 0.0950 0.0900 0.0950 304,249 +0.00(+0.74%)
Oct 19, 2022 0.1088 0.1088 0.0900 0.0943 129,390 -0.00(-1.77%)
Oct 18, 2022 0.1000 0.1000 0.0942 0.0960 97,267 -0.00(-3.13%)
Oct 17, 2022 0.1090 0.1090 0.0952 0.0991 27,572 -0.00(-1.29%)
Oct 14, 2022 0.1030 0.1030 0.0975 0.1004 5,757 +0.00(+0.40%)
Oct 13, 2022 0.0956 0.1025 0.0925 0.1000 137,773 +0.01(+7.18%)
Oct 12, 2022 0.1000 0.1058 0.0931 0.0933 82,864 -0.01(-9.15%)
Oct 11, 2022 0.1130 0.1130 0.1023 0.1027 32,072 -0.01(-6.64%)
Oct 10, 2022 0.1061 0.1130 0.1010 0.1100 11,984 -0.00(-1.43%)
Oct 07, 2022 0.1131 0.1134 0.1083 0.1116 254,114 -0.00(-2.96%)
Oct 06, 2022 0.1143 0.1225 0.1143 0.1150 72,880 -0.01(-5.89%)
Oct 05, 2022 0.1213 0.1222 0.1200 0.1222 88,800 +0.00(+1.41%)
Oct 04, 2022 0.1330 0.1330 0.1183 0.1205 201,779 -0.01(-4.06%)
Oct 03, 2022 0.1200 0.1383 0.1200 0.1256 511,342 -0.00(-3.38%)
Sep 30, 2022 0.1299 0.1300 0.1139 0.1300 545,841 +0.01(+7.97%)
Sep 29, 2022 0.1090 0.1223 0.1090 0.1204 92,803 +0.01(+5.99%)
Sep 28, 2022 0.1174 0.1181 0.1098 0.1136 193,956 -0.00(-3.07%)
Sep 27, 2022 0.1150 0.1178 0.1082 0.1172 135,338 +0.00(+3.26%)
Sep 26, 2022 0.1370 0.1370 0.1109 0.1135 663,539 -0.01(-9.78%)
Sep 23, 2022 0.1207 0.1321 0.1206 0.1258 1,018,375 +0.01(+8.92%)
Sep 22, 2022 0.1144 0.1189 0.1115 0.1155 210,892 +0.01(+5.00%)
Sep 21, 2022 0.1100 0.1170 0.1100 0.1100 36,425 -0.00(-1.43%)
Sep 20, 2022 0.1090 0.1280 0.1090 0.1116 47,310 -0.00(-4.04%)
Sep 19, 2022 0.1032 0.1163 0.1030 0.1163 20,050 +0.02(+15.84%)
Sep 16, 2022 0.1059 0.1059 0.0967 0.1004 94,501 -0.00(-3.00%)
Sep 15, 2022 0.1100 0.1113 0.1035 0.1035 26,398 +0.00(+1.57%)
Sep 14, 2022 0.1160 0.1160 0.1019 0.1019 42,892 -0.01(-11.00%)
Sep 13, 2022 0.1118 0.1147 0.1118 0.1145 92,150 -0.01(-6.68%)
Sep 12, 2022 0.1195 0.1250 0.1195 0.1227 63,687 +0.01(+4.34%)
Sep 09, 2022 0.1130 0.1237 0.1100 0.1176 130,270 +0.00(+4.07%)
Sep 08, 2022 0.1186 0.1186 0.1096 0.1130 62,663 +0.01(+8.03%)
Sep 07, 2022 0.1075 0.1169 0.1046 0.1046 101,402 -0.01(-9.83%)
Sep 06, 2022 0.1230 0.1230 0.1132 0.1160 102,123 -0.00(-0.43%)
Sep 02, 2022 0.1022 0.1165 0.1022 0.1165 211,435 +0.01(+13.66%)
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.