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, 2021 0.0800 0.0865 0.0800 0.0865 114,123 +0.00(+1.88%)
Dec 30, 2021 0.0817 0.0870 0.0813 0.0849 204,814 +0.00(+2.91%)
Dec 29, 2021 0.0850 0.0850 0.0815 0.0825 404,744 +0.00(+5.36%)
Dec 28, 2021 0.0800 0.0849 0.0783 0.0783 126,215 -0.00(-4.04%)
Dec 27, 2021 0.0720 0.0900 0.0720 0.0816 139,081 +0.00(+0.37%)
Dec 23, 2021 0.0822 0.0899 0.0813 0.0813 118,609 -0.00(-2.98%)
Dec 22, 2021 0.0779 0.0860 0.0779 0.0838 77,531 +0.00(+3.08%)
Dec 21, 2021 0.0785 0.0850 0.0770 0.0813 85,295 +0.00(+0.74%)
Dec 20, 2021 0.0790 0.0828 0.0790 0.0807 5,843 -0.00(-0.25%)
Dec 17, 2021 0.0808 0.0850 0.0806 0.0809 58,167 -0.00(-4.37%)
Dec 16, 2021 0.0776 0.0860 0.0776 0.0846 99,800 +0.01(+9.02%)
Dec 15, 2021 0.0835 0.0866 0.0773 0.0776 61,444 -0.00(-1.77%)
Dec 14, 2021 0.0791 0.0831 0.0780 0.0790 45,468 -0.00(-4.24%)
Dec 13, 2021 0.0800 0.0870 0.0777 0.0825 143,792 -0.00(-4.07%)
Dec 10, 2021 0.0840 0.0900 0.0810 0.0860 181,326 -0.00(-2.38%)
Dec 09, 2021 0.0840 0.0900 0.0840 0.0881 165,095 +0.00(+4.88%)
Dec 08, 2021 0.0840 0.0840 0.0786 0.0840 142,010 +0.00(+4.09%)
Dec 07, 2021 0.0808 0.0845 0.0784 0.0807 87,830 +0.00(+0.87%)
Dec 06, 2021 0.0763 0.0860 0.0763 0.0800 11,854 +0.00(+0.63%)
Dec 03, 2021 0.0807 0.0821 0.0700 0.0795 272,405 -0.00(-3.05%)
Dec 02, 2021 0.0790 0.0836 0.0781 0.0820 37,480 -0.00(-0.36%)
Dec 01, 2021 0.0829 0.0838 0.0777 0.0823 152,226 -0.00(-2.02%)
Nov 30, 2021 0.0768 0.0840 0.0768 0.0840 95,419 +0.00(+3.70%)
Nov 29, 2021 0.0900 0.0900 0.0810 0.0810 136,016 -0.00(-5.70%)
Nov 26, 2021 0.0820 0.0860 0.0820 0.0859 34,562 +0.00(+0.00%)
Nov 24, 2021 0.0890 0.0890 0.0828 0.0859 243,095 -0.00(-1.04%)
Nov 23, 2021 0.0920 0.0920 0.0865 0.0868 52,417 -0.00(-1.48%)
Nov 22, 2021 0.0901 0.0922 0.0840 0.0881 91,437 +0.00(+1.85%)
Nov 19, 2021 0.0925 0.0925 0.0865 0.0865 240,953 -0.01(-6.49%)
Nov 18, 2021 0.0959 0.0925 0.0925 0.0925 144,912 -0.00(-3.14%)
Nov 17, 2021 0.0894 0.0957 0.0879 0.0955 8,234 +0.01(+9.14%)
Nov 16, 2021 0.0940 0.0940 0.0872 0.0875 75,309 -0.00(-0.79%)
Nov 15, 2021 0.0940 0.0977 0.0880 0.0882 171,193 -0.00(-4.13%)
Nov 12, 2021 0.0910 0.0993 0.0875 0.0920 38,108 -0.00(-3.97%)
Nov 11, 2021 0.1020 0.1020 0.0904 0.0958 53,845 -0.00(-4.20%)
Nov 10, 2021 0.0975 0.1000 54,086 -0.00(-2.44%)
Nov 09, 2021 0.1110 0.1110 0.1000 0.1025 142,963 +0.00(+5.13%)
Nov 08, 2021 0.0980 0.1000 0.0940 0.0975 147,092 +0.00(+1.56%)
Nov 05, 2021 0.0960 0.1009 0.0960 0.0960 78,993 -0.00(-0.31%)
Nov 04, 2021 0.0921 0.0970 0.0921 0.0963 18,878 -0.00(-1.03%)
Nov 03, 2021 0.0980 0.1005 0.0961 0.0973 103,237 -0.00(-2.99%)
Nov 02, 2021 0.1097 0.1110 0.1000 0.1003 42,333 -0.00(-3.56%)
Nov 01, 2021 0.0990 0.1042 0.0943 0.1040 220,448 +0.01(+10.05%)
Oct 29, 2021 0.0900 0.0969 0.0900 0.0945 91,353 +0.00(+5.00%)
Oct 28, 2021 0.0900 0.0938 0.0882 0.0900 688,890 +0.00(+0.00%)
Oct 27, 2021 0.0900 0.0919 0.0900 0.0900 73,829 -0.00(-3.54%)
Oct 26, 2021 0.0900 0.0933 120,332 +0.00(+2.08%)
Oct 25, 2021 0.0914 0.0917 0.0900 0.0914 49,081 -0.00(-0.65%)
Oct 22, 2021 0.0870 0.0998 0.0870 0.0920 348,341 -0.00(-0.43%)
Oct 21, 2021 0.1000 0.1019 0.0924 0.0924 157,362 -0.01(-9.32%)
Oct 20, 2021 0.0972 0.1020 0.0930 0.1019 58,136 +0.01(+7.72%)
Oct 19, 2021 0.0999 0.1006 0.0935 0.0946 850,986 -0.00(-4.73%)
Oct 18, 2021 0.0977 0.1016 0.0921 0.0993 128,288 -0.00(-2.07%)
Oct 15, 2021 0.0990 0.1025 0.0934 0.1014 161,781 +0.00(+0.10%)
Oct 14, 2021 0.1000 0.1051 0.0934 0.1013 170,360 +0.00(+1.40%)
Oct 13, 2021 0.1000 0.1120 0.0960 0.0999 138,172 -0.00(-4.40%)
Oct 12, 2021 0.0880 0.1062 0.0850 0.1045 453,572 +0.02(+18.75%)
Oct 11, 2021 0.0880 0.1000 0.0880 0.0880 125,758 +0.00(+2.33%)
Oct 08, 2021 0.0872 0.0887 0.0860 0.0860 189,634 +0.00(+0.00%)
Oct 07, 2021 0.0826 0.0881 0.0826 0.0860 101,349 +0.00(+0.00%)
Oct 06, 2021 0.0890 0.0910 0.0801 0.0860 250,245 -0.00(-2.27%)
Oct 05, 2021 0.0910 0.0951 0.0880 0.0880 57,972 -0.00(-3.72%)
Oct 04, 2021 0.0910 0.0914 0.0910 0.0914 18,032 +0.00(+3.86%)
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.