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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0493 -0.0007 (-1.40%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 (%)
May 22, 2024 0.0480 0.0510 0.0480 0.0500 20,479 -0.00(-1.96%)
May 21, 2024 0.0494 0.0517 0.0491 0.0510 316,883 +0.00(+3.24%)
May 20, 2024 0.0473 0.0508 0.0473 0.0494 900 +0.00(+5.33%)
May 17, 2024 0.0505 0.0508 0.0469 0.0469 142,444 -0.00(-5.63%)
May 16, 2024 0.0500 0.0500 0.0490 0.0497 32,402 -0.00(-0.60%)
May 15, 2024 0.0493 0.0500 0.0477 0.0500 37,553 +0.00(+3.95%)
May 14, 2024 0.0495 0.0495 0.0481 0.0481 7,477 -0.00(-3.02%)
May 13, 2024 0.0503 0.0503 0.0478 0.0496 14,283 +0.00(+0.20%)
May 10, 2024 0.0484 0.0495 0.0480 0.0495 45,100 +0.00(+0.00%)
May 09, 2024 0.0500 0.0506 0.0469 0.0495 787,127 -0.00(-2.75%)
May 08, 2024 0.0481 0.0514 0.0480 0.0509 196,492 +0.00(+2.41%)
May 07, 2024 0.0506 0.0511 0.0474 0.0497 311,592 -0.00(-6.40%)
May 06, 2024 0.0510 0.0531 0.0500 0.0531 66,191 +0.00(+3.71%)
May 03, 2024 0.0525 0.0525 0.0497 0.0512 339,850 -0.00(-3.76%)
May 02, 2024 0.0511 0.0552 0.0510 0.0532 27,176 +0.00(+1.92%)
May 01, 2024 0.0529 0.0549 0.0509 0.0522 45,418 -0.00(-2.43%)
Apr 30, 2024 0.0547 0.0547 0.0509 0.0535 48,261 -0.00(-2.90%)
Apr 29, 2024 0.0581 0.0581 0.0512 0.0551 43,935 -0.00(-5.00%)
Apr 26, 2024 0.0516 0.0581 0.0514 0.0580 74,147 +0.00(+2.65%)
Apr 25, 2024 0.0542 0.0565 0.0536 0.0565 18,415 +0.00(+1.99%)
Apr 24, 2024 0.0550 0.0556 0.0520 0.0554 176,918 -0.00(-6.89%)
Apr 23, 2024 0.0550 0.0595 0.0520 0.0595 115,422 +0.00(+3.66%)
Apr 22, 2024 0.0577 0.0587 0.0567 0.0574 51,956 -0.00(-2.05%)
Apr 19, 2024 0.0565 0.0586 0.0550 0.0586 49,158 +0.00(+2.09%)
Apr 18, 2024 0.0597 0.0597 0.0540 0.0574 72,381 -0.00(-2.55%)
Apr 17, 2024 0.0564 0.0591 0.0542 0.0589 58,447 +0.00(+2.97%)
Apr 16, 2024 0.0551 0.0583 0.0515 0.0572 133,540 -0.00(-2.22%)
Apr 15, 2024 0.0592 0.0592 0.0551 0.0585 48,286 -0.00(-0.68%)
Apr 12, 2024 0.0572 0.0589 0.0551 0.0589 134,508 +0.00(+3.33%)
Apr 11, 2024 0.0573 0.0589 0.0551 0.0570 93,900 +0.00(+3.07%)
Apr 10, 2024 0.0572 0.0590 0.0553 0.0553 20,167 -0.00(-3.15%)
Apr 09, 2024 0.0576 0.0576 0.0552 0.0571 20,024 +0.00(+0.71%)
Apr 08, 2024 0.0539 0.0588 0.0538 0.0567 442,780 -0.00(-3.90%)
Apr 05, 2024 0.0610 0.0610 0.0582 0.0590 44,473 -0.00(-0.17%)
Apr 04, 2024 0.0588 0.0612 0.0580 0.0591 600,240 +0.00(+0.00%)
Apr 03, 2024 0.0560 0.0596 0.0560 0.0591 137,942 +0.00(+1.90%)
Apr 02, 2024 0.0580 0.0580 0.0580 0.0580 1,529 -0.00(-0.51%)
Apr 01, 2024 0.0578 0.0608 0.0577 0.0583 106,189 +0.00(+0.87%)
Mar 28, 2024 0.0541 0.0671 0.0541 0.0578 268,834 -0.00(-4.78%)
Mar 27, 2024 0.0671 0.0671 0.0581 0.0607 36,994 -0.00(-3.65%)
Mar 26, 2024 0.0617 0.0643 0.0599 0.0630 90,242 +0.00(+5.18%)
Mar 25, 2024 0.0615 0.0627 0.0590 0.0599 48,947 -0.00(-5.22%)
Mar 22, 2024 0.0623 0.0632 0.0605 0.0632 31,350 +0.00(+5.33%)
Mar 21, 2024 0.0618 0.0630 0.0600 0.0600 70,050 -0.00(-3.38%)
Mar 20, 2024 0.0618 0.0621 0.0618 0.0621 19,952 -0.00(-1.11%)
Mar 19, 2024 0.0627 0.0671 0.0618 0.0628 110,929 -0.00(-6.41%)
Mar 18, 2024 0.0645 0.0671 0.0621 0.0671 100,918 +0.00(+3.87%)
Mar 15, 2024 0.0641 0.0646 0.0619 0.0646 10,380 +0.00(+0.00%)
Mar 14, 2024 0.0649 0.0649 0.0619 0.0646 86,144 -0.00(-2.71%)
Mar 13, 2024 0.0670 0.0670 0.0630 0.0664 10,567 +0.00(+3.75%)
Mar 12, 2024 0.0671 0.0671 0.0640 0.0640 22,933 -0.00(-4.05%)
Mar 11, 2024 0.0667 0.0671 0.0635 0.0667 29,250 -0.00(-1.04%)
Mar 08, 2024 0.0656 0.0674 0.0656 0.0674 9,051 +0.00(+0.60%)
Mar 07, 2024 0.0636 0.0674 0.0636 0.0670 76,108 -0.00(-1.18%)
Mar 06, 2024 0.0623 0.0697 0.0623 0.0678 120,975 +0.00(+4.31%)
Mar 05, 2024 0.0637 0.0656 0.0637 0.0650 69,008 +0.00(+0.00%)
Mar 04, 2024 0.0670 0.0705 0.0645 0.0650 105,483 -0.00(-2.26%)
Mar 01, 2024 0.0720 0.0729 0.0665 0.0665 157,341 -0.00(-5.00%)
Feb 29, 2024 0.0722 0.0727 0.0700 0.0700 171,106 -0.00(-3.05%)
Feb 28, 2024 0.0721 0.0722 0.0721 0.0722 3,000 +0.00(+2.41%)
Feb 27, 2024 0.0726 0.0726 0.0705 0.0705 4,960 +0.00(+0.86%)
Feb 26, 2024 0.0663 0.0715 0.0647 0.0699 326,392 +0.01(+7.70%)
Feb 23, 2024 0.0570 0.0652 0.0570 0.0649 107,630 +0.00(+4.68%)
Feb 22, 2024 0.0625 0.0634 0.0617 0.0620 72,884 +0.00(+0.00%)
Feb 21, 2024 0.0618 0.0620 0.0595 0.0620 78,810 +0.00(+2.99%)
Feb 20, 2024 0.0600 0.0630 0.0587 0.0602 114,354 -0.00(-4.29%)
Feb 16, 2024 0.0633 0.0633 0.0629 0.0629 16,049 -0.00(-0.32%)
Feb 15, 2024 0.0621 0.0640 0.0603 0.0631 97,941 +0.00(+4.64%)
Feb 14, 2024 0.0620 0.0632 0.0603 0.0603 93,763 -0.00(-2.43%)
Feb 13, 2024 0.0566 0.0642 0.0566 0.0618 147,264 -0.00(-2.52%)
Feb 12, 2024 0.0603 0.0662 0.0603 0.0634 136,324 -0.00(-2.46%)
Feb 09, 2024 0.0650 0.0674 0.0650 0.0650 219,355 -0.00(-3.70%)
Feb 08, 2024 0.0655 0.0675 0.0650 0.0675 62,694 +0.00(+2.27%)
Feb 07, 2024 0.0656 0.0680 0.0650 0.0660 53,421 +0.00(+1.23%)
Feb 06, 2024 0.0679 0.0679 0.0651 0.0652 137,444 -0.00(-5.37%)
Feb 05, 2024 0.0650 0.0691 0.0649 0.0689 94,555 +0.00(+2.38%)
Feb 02, 2024 0.0706 0.0706 0.0655 0.0673 195,939 -0.00(-4.81%)
Feb 01, 2024 0.0700 0.0710 0.0688 0.0707 43,521 +0.00(+0.00%)
Jan 31, 2024 0.0709 0.0713 0.0702 0.0707 38,483 -0.00(-0.70%)
Jan 30, 2024 0.0700 0.0712 0.0700 0.0712 128,905 +0.00(+1.28%)
Jan 29, 2024 0.0695 0.0716 0.0695 0.0703 57,108 +0.00(+0.14%)
Jan 26, 2024 0.0700 0.0727 0.0700 0.0702 303,410 -0.00(-2.50%)
Jan 25, 2024 0.0726 0.0726 0.0710 0.0720 95,762 +0.00(+1.12%)
Jan 24, 2024 0.0800 0.0800 0.0700 0.0712 46,225 -0.00(-0.28%)
Jan 23, 2024 0.0730 0.0749 0.0714 0.0714 57,400 -0.00(-3.64%)
Jan 22, 2024 0.0730 0.0742 0.0730 0.0741 36,435 +0.00(+1.51%)
Jan 19, 2024 0.0747 0.0747 0.0700 0.0730 224,849 -0.00(-0.14%)
Jan 18, 2024 0.0748 0.0761 0.0731 0.0731 213,535 -0.00(-3.56%)
Jan 17, 2024 0.0758 0.0758 0.0758 0.0758 1,000 +0.00(+2.29%)
Jan 16, 2024 0.0772 0.0772 0.0741 0.0741 66,733 -0.00(-2.88%)
Jan 12, 2024 0.0800 0.0800 0.0700 0.0763 95,359 +0.00(+0.39%)
Jan 11, 2024 0.0700 0.0780 0.0700 0.0760 9,949 +0.00(+1.88%)
Jan 10, 2024 0.0766 0.0785 0.0735 0.0746 101,199 +0.00(+4.34%)
Jan 09, 2024 0.0700 0.0739 0.0700 0.0715 37,911 -0.00(-0.69%)
Jan 08, 2024 0.0731 0.0752 0.0711 0.0720 112,100 -0.00(-2.04%)
Jan 05, 2024 0.0736 0.0745 0.0735 0.0735 22,350 -0.00(-0.68%)
Jan 04, 2024 0.0753 0.0753 0.0740 0.0740 62,108 -0.00(-0.67%)
Jan 03, 2024 0.0718 0.0745 0.0704 0.0745 179,883 +0.00(+1.50%)
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.