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 (%)
Feb 28, 2017 0.1376 0.1421 0.1326 0.1357 115,203 -0.01(-4.77%)
Feb 27, 2017 0.1480 0.1499 0.1330 0.1425 107,188 +0.00(+1.79%)
Feb 24, 2017 0.1453 0.1453 0.1382 0.1400 69,130 +0.00(+1.30%)
Feb 23, 2017 0.1440 0.1479 0.1331 0.1382 38,345 -0.00(-3.29%)
Feb 22, 2017 0.1390 0.1444 0.1356 0.1429 350,350 -0.00(-2.79%)
Feb 21, 2017 0.1400 0.1486 0.1311 0.1470 169,937 +0.01(+4.93%)
Feb 17, 2017 0.1401 0.1401 0.1401 0 -0.01(-3.58%)
Feb 16, 2017 0.1437 0.1600 0.1350 0.1453 523,451 -0.00(-0.82%)
Feb 15, 2017 0.1533 0.1533 0.1465 0.1465 85,465 -0.01(-7.28%)
Feb 14, 2017 0.1514 0.1581 0.1401 0.1580 168,780 +0.00(+2.46%)
Feb 13, 2017 0.1520 0.1542 0.1461 0.1542 233,221 +0.01(+3.49%)
Feb 10, 2017 0.1401 0.1511 0.1401 0.1490 49,664 +0.00(+0.47%)
Feb 09, 2017 0.1500 0.1500 0.1400 0.1483 67,199 +0.00(+2.28%)
Feb 08, 2017 0.1500 0.1530 0.1417 0.1450 26,710 -0.01(-3.65%)
Feb 07, 2017 0.1510 0.1528 0.1401 0.1505 72,409 -0.00(-0.92%)
Feb 06, 2017 0.1472 0.1519 0.1432 0.1519 79,308 +0.00(+2.36%)
Feb 03, 2017 0.1390 0.1484 0.1350 0.1484 101,572 +0.00(+0.88%)
Feb 02, 2017 0.1403 0.1476 0.1400 0.1471 42,830 +0.00(+3.30%)
Feb 01, 2017 0.1470 0.1530 0.1400 0.1424 99,630 -0.01(-5.07%)
Jan 31, 2017 0.1426 0.1569 0.1420 0.1500 63,971 -0.00(-2.60%)
Jan 30, 2017 0.1550 0.1550 0.1450 0.1540 94,456 +0.00(+2.67%)
Jan 27, 2017 0.1538 0.1558 0.1490 0.1500 41,420 -0.00(-0.60%)
Jan 26, 2017 0.1529 0.1548 0.1401 0.1509 46,517 -0.00(-3.02%)
Jan 25, 2017 0.1480 0.1579 0.1371 0.1556 128,819 +0.01(+9.19%)
Jan 24, 2017 0.1500 0.1566 0.1362 0.1425 64,349 -0.01(-5.00%)
Jan 23, 2017 0.1530 0.1572 0.1425 0.1500 34,572 +0.01(+10.95%)
Jan 20, 2017 0.1404 0.1478 0.1341 0.1352 102,712 -0.01(-4.79%)
Jan 19, 2017 0.1525 0.1525 0.1411 0.1420 19,451 -0.01(-9.32%)
Jan 18, 2017 0.1650 0.1655 0.1393 0.1566 68,258 -0.01(-7.88%)
Jan 17, 2017 0.1720 0.1734 0.1560 0.1700 196,595 +0.03(+20.74%)
Jan 13, 2017 0.1408 0.1408 0.1408 0 +0.01(+3.80%)
Jan 12, 2017 0.1325 0.1402 0.1314 0.1356 43,559 +0.01(+5.48%)
Jan 11, 2017 0.1370 0.1370 0.1260 0.1286 113,710 -0.00(-1.38%)
Jan 10, 2017 0.1510 0.1510 0.1304 0.1304 124,482 -0.02(-11.29%)
Jan 09, 2017 0.1390 0.1470 0.1339 0.1470 98,494 +0.02(+12.82%)
Jan 06, 2017 0.1150 0.1335 0.1150 0.1303 30,759 +0.01(+4.24%)
Jan 05, 2017 0.1230 0.1259 0.1117 0.1250 51,620 +0.01(+10.42%)
Jan 04, 2017 0.1141 0.1222 0.1114 0.1132 7,020 -0.01(-5.67%)
Jan 03, 2017 0.1050 0.1200 0.1039 0.1200 84,873 +0.01(+9.29%)
Dec 30, 2016 0.1098 0.1098 0.1098 0 +0.01(+7.33%)
Dec 29, 2016 0.1023 0.1100 0.1000 0.1023 66,502 -0.00(-0.05%)
Dec 28, 2016 0.1005 0.1088 0.1000 0.1024 47,351 +0.00(+2.35%)
Dec 27, 2016 0.0974 0.1068 0.0974 0.1000 59,740 -0.00(-3.67%)
Dec 23, 2016 0.1038 0.1038 0.1038 0 +0.00(+2.79%)
Dec 22, 2016 0.1000 0.1096 0.1000 0.1010 15,938 -0.00(-1.46%)
Dec 21, 2016 0.1001 0.1100 0.0987 0.1025 61,842 +0.00(+0.49%)
Dec 20, 2016 0.1001 0.1100 0.0991 0.1020 53,742 +0.00(+0.00%)
Dec 19, 2016 0.1064 0.1083 0.1020 0.1020 42,780 -0.00(-2.95%)
Dec 16, 2016 0.1032 0.1137 0.1032 0.1051 57,038 -0.00(-2.85%)
Dec 15, 2016 0.1033 0.1104 0.1021 0.1082 124,562 -0.00(-0.54%)
Dec 14, 2016 0.1040 0.1140 0.1040 0.1088 44,707 -0.00(-4.26%)
Dec 13, 2016 0.1140 0.1145 0.1055 0.1136 42,598 +0.01(+5.19%)
Dec 12, 2016 0.1085 0.1157 0.1050 0.1080 37,251 +0.00(+2.27%)
Dec 09, 2016 0.1113 0.1188 0.1050 0.1056 68,700 -0.01(-6.96%)
Dec 08, 2016 0.1221 0.1221 0.1091 0.1135 109,500 -0.01(-5.42%)
Dec 07, 2016 0.1111 0.1200 0.1111 0.1200 34,012 +0.00(+0.00%)
Dec 06, 2016 0.1120 0.1200 0.1112 0.1200 67,089 +0.01(+8.11%)
Dec 05, 2016 0.1110 0.1200 0.1110 0.1110 42,037 -0.00(-1.96%)
Dec 02, 2016 0.1145 0.1186 0.1132 0.1132 5,799 -0.01(-5.65%)
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.