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 (%)
Dec 31, 2018 0.0355 0.0460 0.0355 0.0458 239,100 +0.01(+26.87%)
Dec 28, 2018 0.0400 0.0403 0.0342 0.0361 733,100 -0.00(-9.75%)
Dec 27, 2018 0.0380 0.0428 0.0380 0.0400 125,342 +0.00(+5.26%)
Dec 26, 2018 0.0330 0.0432 0.0330 0.0380 33,098 +0.00(+0.26%)
Dec 24, 2018 0.0375 0.0418 0.0370 0.0379 20,500 -0.01(-14.64%)
Dec 21, 2018 0.0381 0.0457 0.0370 0.0444 10,100 +0.01(+15.32%)
Dec 20, 2018 0.0420 0.0420 0.0385 0.0385 151,729 -0.00(-8.33%)
Dec 19, 2018 0.0420 0.0447 0.0396 0.0420 18,793 -0.00(-6.67%)
Dec 18, 2018 0.0410 0.0450 0.0410 0.0450 72,491 +0.00(+0.00%)
Dec 17, 2018 0.0399 0.0450 0.0395 0.0450 53,875 +0.00(+0.00%)
Dec 14, 2018 0.0403 0.0450 0.0400 0.0450 50,400 +0.00(+12.22%)
Dec 13, 2018 0.0440 0.0440 0.0398 0.0401 3,000 -0.01(-17.15%)
Dec 12, 2018 0.0435 0.0485 0.0435 0.0484 15,410 +0.00(+7.56%)
Dec 11, 2018 0.0412 0.0511 0.0412 0.0450 133,900 +0.00(+2.51%)
Dec 10, 2018 0.0461 0.0540 0.0434 0.0439 5,500 -0.01(-12.72%)
Dec 07, 2018 0.0454 0.0503 0.0436 0.0503 90,700 +0.00(+2.65%)
Dec 06, 2018 0.0496 0.0520 0.0440 0.0490 273,884 -0.01(-9.76%)
Dec 04, 2018 0.0510 0.0543 0.0456 0.0543 210,900 +0.00(+8.60%)
Dec 03, 2018 0.0481 0.0508 0.0431 0.0500 51,615 +0.01(+11.11%)
Nov 30, 2018 0.0474 0.0500 0.0438 0.0450 136,800 -0.01(-16.51%)
Nov 29, 2018 0.0495 0.0580 0.0451 0.0539 283,500 +0.01(+13.47%)
Nov 28, 2018 0.0497 0.0497 0.0454 0.0475 54,901 +0.01(+22.42%)
Nov 27, 2018 0.0433 0.0453 0.0380 0.0388 69,058 -0.00(-3.00%)
Nov 26, 2018 0.0414 0.0420 0.0361 0.0400 89,940 -0.00(-3.38%)
Nov 23, 2018 0.0378 0.0414 0.0378 0.0414 15,400 -0.00(-1.43%)
Nov 21, 2018 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Nov 20, 2018 0.0419 0.0419 0.0400 0.0400 55,000 -0.00(-4.76%)
Nov 19, 2018 0.0417 0.0450 0.0380 0.0420 77,000 +0.00(+0.00%)
Nov 16, 2018 0.0444 0.0460 0.0361 0.0420 27,700 +0.00(+0.96%)
Nov 15, 2018 0.0402 0.0441 0.0400 0.0416 135,000 -0.00(-3.48%)
Nov 14, 2018 0.0487 0.0501 0.0401 0.0431 177,543 -0.01(-11.32%)
Nov 13, 2018 0.0528 0.0528 0.0486 0.0486 36,295 -0.00(-3.76%)
Nov 12, 2018 0.0568 0.0568 0.0450 0.0505 118,751 -0.00(-4.54%)
Nov 09, 2018 0.0430 0.0569 0.0430 0.0529 17,100 +0.00(+9.98%)
Nov 08, 2018 0.0549 0.0549 0.0481 0.0481 9,193 -0.00(-0.62%)
Nov 07, 2018 0.0555 0.0555 0.0484 0.0484 3,000 +0.00(+0.83%)
Nov 06, 2018 0.0549 0.0568 0.0480 0.0480 30,098 -0.00(-3.23%)
Nov 05, 2018 0.0470 0.0507 0.0459 0.0496 36,872 -0.01(-11.43%)
Nov 02, 2018 0.0500 0.0560 0.0484 0.0560 75,900 +0.00(+8.32%)
Nov 01, 2018 0.0509 0.0534 0.0509 0.0517 2,650 +0.00(+4.23%)
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%)
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.