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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0450 -0.0040 (-8.16%)
Streaming Delayed Price Updated: 9:30 AM 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 29, 2023 0.0690 0.0751 0.0690 0.0733 248,720 +0.00(+1.81%)
Dec 28, 2023 0.0725 0.0746 0.0719 0.0720 165,575 -0.00(-4.51%)
Dec 27, 2023 0.0751 0.0759 0.0725 0.0754 46,615 +0.00(+0.53%)
Dec 26, 2023 0.0750 0.0800 0.0728 0.0750 137,028 +0.00(+0.13%)
Dec 22, 2023 0.0770 0.0770 0.0730 0.0749 107,864 -0.00(-2.22%)
Dec 21, 2023 0.0762 0.0781 0.0740 0.0766 93,030 -0.00(-0.65%)
Dec 20, 2023 0.0785 0.0785 0.0749 0.0771 443,045 +0.00(+0.26%)
Dec 19, 2023 0.0740 0.0785 0.0740 0.0769 288,302 -0.00(-0.77%)
Dec 18, 2023 0.0785 0.0785 0.0752 0.0775 99,500 -0.00(-0.13%)
Dec 15, 2023 0.0781 0.0786 0.0776 0.0776 108,856 -0.00(-0.64%)
Dec 14, 2023 0.0740 0.0785 0.0740 0.0781 275,752 +0.00(+5.54%)
Dec 13, 2023 0.0760 0.0778 0.0740 0.0740 96,479 -0.00(-2.63%)
Dec 12, 2023 0.0745 0.0775 0.0745 0.0760 74,300 -0.00(-1.43%)
Dec 11, 2023 0.0731 0.0773 0.0731 0.0771 96,600 +0.00(+6.64%)
Dec 08, 2023 0.0766 0.0775 0.0723 0.0723 296,825 -0.00(-4.11%)
Dec 07, 2023 0.0757 0.0766 0.0750 0.0754 73,738 -0.00(-0.79%)
Dec 06, 2023 0.0789 0.0789 0.0750 0.0760 52,421 -0.00(-2.56%)
Dec 05, 2023 0.0760 0.0780 0.0750 0.0780 186,583 +0.00(+0.00%)
Dec 04, 2023 0.0777 0.0780 0.0775 0.0780 31,897 +0.00(+1.56%)
Dec 01, 2023 0.0789 0.0789 0.0761 0.0768 78,020 +0.00(+0.79%)
Nov 30, 2023 0.0773 0.0790 0.0741 0.0762 109,234 -0.00(-3.54%)
Nov 29, 2023 0.0790 0.0790 0.0771 0.0790 101,290 +0.00(+2.86%)
Nov 28, 2023 0.0789 0.0805 0.0749 0.0768 176,311 -0.00(-4.12%)
Nov 27, 2023 0.0783 0.0803 0.0762 0.0801 41,071 -0.00(-1.35%)
Nov 24, 2023 0.0787 0.0812 0.0787 0.0812 12,305 +0.00(+2.27%)
Nov 22, 2023 0.0804 0.0804 0.0757 0.0794 62,846 -0.00(-1.24%)
Nov 21, 2023 0.0810 0.0810 0.0785 0.0804 14,000 +0.00(+1.64%)
Nov 20, 2023 0.0816 0.0830 0.0757 0.0791 78,456 -0.00(-3.42%)
Nov 17, 2023 0.0831 0.0838 0.0786 0.0819 42,500 +0.00(+0.99%)
Nov 16, 2023 0.0824 0.0838 0.0795 0.0811 79,770 -0.00(-3.34%)
Nov 14, 2023 0.0839 34,000 -0.00(-3.56%)
Nov 13, 2023 0.0770 0.0875 0.0770 0.0870 39,500 +0.00(+0.12%)
Nov 10, 2023 0.1000 0.1000 0.0828 0.0869 328,450 +0.00(+2.00%)
Nov 09, 2023 0.0849 0.0852 0.0848 0.0852 44,252 -0.00(-2.52%)
Nov 08, 2023 0.0875 0.0875 0.0850 0.0874 96,000 +0.00(+2.70%)
Nov 07, 2023 0.0750 0.0851 0.0750 0.0851 16,134 -0.00(-1.28%)
Nov 06, 2023 0.0883 0.0920 0.0850 0.0862 84,374 -0.00(-0.92%)
Nov 03, 2023 0.0893 0.0918 0.0835 0.0870 294,996 -0.00(-0.34%)
Nov 02, 2023 0.0839 0.0902 0.0826 0.0873 360,243 +0.01(+9.13%)
Nov 01, 2023 0.0825 0.0833 0.0800 0.0800 58,450 -0.00(-2.08%)
Oct 31, 2023 0.0823 0.0850 0.0817 0.0817 33,000 +0.00(+0.86%)
Oct 30, 2023 0.0850 0.0864 0.0810 0.0810 100,500 -0.00(-2.76%)
Oct 27, 2023 0.0800 0.0847 0.0794 0.0833 150,650 +0.00(+3.61%)
Oct 26, 2023 0.0818 0.0818 0.0788 0.0804 119,410 -0.00(-3.02%)
Oct 25, 2023 0.0850 0.0886 0.0800 0.0829 205,500 +0.00(+0.36%)
Oct 24, 2023 0.0810 0.0826 0.0788 0.0826 296,586 +0.00(+0.49%)
Oct 23, 2023 0.0794 0.0842 0.0794 0.0822 20,458 +0.00(+2.62%)
Oct 20, 2023 0.0814 0.0850 0.0800 0.0801 177,687 -0.01(-8.98%)
Oct 19, 2023 0.0842 0.0890 0.0842 0.0880 214,936 +0.00(+4.51%)
Oct 18, 2023 0.0840 0.0850 0.0827 0.0842 26,473 +0.00(+4.47%)
Oct 17, 2023 0.0829 0.0890 0.0805 0.0806 15,750 -0.01(-5.95%)
Oct 16, 2023 0.0886 0.0888 0.0800 0.0857 128,241 -0.00(-0.92%)
Oct 13, 2023 0.0841 0.0890 0.0791 0.0865 279,749 +0.01(+7.45%)
Oct 12, 2023 0.0820 0.0825 0.0788 0.0805 149,877 -0.00(-2.19%)
Oct 11, 2023 0.0841 0.0850 0.0805 0.0823 44,216 -0.00(-3.06%)
Oct 10, 2023 0.0846 0.0849 0.0825 0.0849 120,384 +0.00(+0.59%)
Oct 09, 2023 0.0825 0.0892 0.0825 0.0844 11,700 -0.00(-5.27%)
Oct 06, 2023 0.0852 0.0891 0.0825 0.0891 46,150 +0.00(+1.95%)
Oct 05, 2023 0.0880 0.0900 0.0845 0.0874 25,320 +0.00(+3.43%)
Oct 04, 2023 0.0845 0.0861 0.0825 0.0845 95,043 -0.00(-2.87%)
Oct 03, 2023 0.0846 0.0890 0.0846 0.0870 52,675 -0.00(-0.80%)
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.