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 (%)
Dec 31, 2019 0.0371 0.0436 0.0371 0.0420 275,300 +0.00(+7.69%)
Dec 30, 2019 0.0400 0.0450 0.0390 0.0390 62,203 -0.00(-9.72%)
Dec 27, 2019 0.0461 0.0473 0.0372 0.0432 645,000 -0.00(-4.00%)
Dec 26, 2019 0.0406 0.0450 0.0350 0.0450 316,514 +0.01(+24.31%)
Dec 24, 2019 0.0360 0.0415 0.0353 0.0362 14,900 -0.00(-3.47%)
Dec 23, 2019 0.0320 0.0415 0.0320 0.0375 98,570 -0.00(-5.06%)
Dec 20, 2019 0.0336 0.0440 0.0336 0.0395 150,900 +0.00(+5.33%)
Dec 19, 2019 0.0296 0.0431 0.0296 0.0375 534,458 -0.00(-6.25%)
Dec 18, 2019 0.0401 0.0420 0.0362 0.0400 74,675 +0.00(+0.25%)
Dec 17, 2019 0.0400 0.0410 0.0374 0.0399 196,121 +0.00(+14.00%)
Dec 16, 2019 0.0388 0.0393 0.0333 0.0350 130,340 -0.00(-7.89%)
Dec 13, 2019 0.0330 0.0389 0.0320 0.0380 1,082,500 -0.00(-0.52%)
Dec 12, 2019 0.0400 0.0440 0.0329 0.0382 547,109 -0.00(-2.80%)
Dec 11, 2019 0.0400 0.0402 0.0340 0.0393 400,120 +0.00(+7.67%)
Dec 10, 2019 0.0360 0.0366 0.0270 0.0365 57,323 +0.00(+0.00%)
Dec 09, 2019 0.0400 0.0407 0.0352 0.0365 43,846 -0.00(-3.95%)
Dec 06, 2019 0.0312 0.0380 0.0306 0.0380 281,600 +0.00(+3.26%)
Dec 05, 2019 0.0340 0.0368 0.0340 0.0368 8,819 +0.00(+8.24%)
Dec 04, 2019 0.0346 0.0365 0.0340 0.0340 72,068 -0.00(-2.86%)
Dec 03, 2019 0.0340 0.0390 0.0340 0.0350 54,250 -0.00(-10.03%)
Dec 02, 2019 0.0320 0.0397 0.0320 0.0389 49,777 -0.00(-1.77%)
Nov 29, 2019 0.0331 0.0396 0.0330 0.0396 26,900 +0.01(+19.64%)
Nov 27, 2019 0.0331 0.0365 0.0300 0.0331 55,100 +0.00(+0.00%)
Nov 26, 2019 0.0330 0.0352 0.0315 0.0331 93,400 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0331 0.0331 856,200 -0.01(-18.27%)
Nov 22, 2019 0.0306 0.0406 0.0306 0.0405 35,000 +0.01(+15.71%)
Nov 21, 2019 0.0377 0.0400 0.0350 0.0350 9,824 -0.00(-12.50%)
Nov 20, 2019 0.0400 0.0405 0.0350 0.0400 36,749 +0.00(+8.11%)
Nov 19, 2019 0.0329 0.0429 0.0329 0.0370 6,897 +0.00(+5.71%)
Nov 18, 2019 0.0351 0.0410 0.0350 0.0350 27,425 -0.00(-8.14%)
Nov 15, 2019 0.0355 0.0399 0.0352 0.0381 32,500 +0.00(+4.96%)
Nov 14, 2019 0.0400 0.0446 0.0363 0.0363 27,358 -0.00(-9.25%)
Nov 13, 2019 0.0450 0.0450 0.0364 0.0400 45,206 +0.00(+0.00%)
Nov 12, 2019 0.0402 0.0447 0.0400 0.0400 38,317 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0480 0.0400 0.0400 139,450 -0.00(-11.11%)
Nov 08, 2019 0.0368 0.0520 0.0368 0.0450 27,500 -0.00(-4.26%)
Nov 07, 2019 0.0487 0.0500 0.0401 0.0470 25,405 +0.00(+5.86%)
Nov 06, 2019 0.0430 0.0444 0.0400 0.0444 8,350 +0.00(+0.68%)
Nov 05, 2019 0.0390 0.0492 0.0390 0.0441 95,100 -0.00(-4.13%)
Nov 04, 2019 0.0480 0.0480 0.0389 0.0460 22,801 +0.00(+7.23%)
Nov 01, 2019 0.0368 0.0429 0.0368 0.0429 29,000 +0.00(+5.93%)
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%)
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.