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 (%)
Feb 28, 2018 0.1015 0.1072 0.1000 0.1072 24,030 +0.00(+0.28%)
Feb 27, 2018 0.1050 0.1100 0.1015 0.1069 119,821 -0.00(-0.47%)
Feb 26, 2018 0.1035 0.1123 0.1010 0.1074 74,348 +0.00(+2.58%)
Feb 23, 2018 0.1100 0.1100 0.1002 0.1047 12,470 +0.00(+2.81%)
Feb 22, 2018 0.0950 0.1050 0.0950 0.1018 11,700 +0.00(+0.73%)
Feb 21, 2018 0.1000 0.1046 0.0921 0.1011 76,496 +0.00(+3.58%)
Feb 20, 2018 0.1011 0.1081 0.0950 0.0976 50,180 -0.01(-10.53%)
Feb 16, 2018 0.1091 0.1091 0.1091 0 +0.01(+5.84%)
Feb 15, 2018 0.0950 0.1031 0.0950 0.1031 86,592 +0.00(+3.08%)
Feb 14, 2018 0.0950 0.1000 0.0950 0.1000 55,050 +0.00(+0.00%)
Feb 13, 2018 0.1035 0.1035 0.0950 0.1000 125,801 +0.00(+0.00%)
Feb 12, 2018 0.1020 0.1020 0.0950 0.1000 76,637 -0.00(-2.53%)
Feb 09, 2018 0.1008 0.1031 0.0950 0.1026 38,365 +0.00(+0.10%)
Feb 08, 2018 0.1070 0.1070 0.1000 0.1025 62,080 -0.00(-2.38%)
Feb 07, 2018 0.1117 0.1135 0.1038 0.1050 161,677 -0.01(-6.17%)
Feb 06, 2018 0.1100 0.1125 0.1050 0.1119 55,762 +0.01(+6.57%)
Feb 05, 2018 0.1050 0.1125 0.1050 0.1050 244,545 +0.00(+0.00%)
Feb 02, 2018 0.1040 0.1100 0.1040 0.1050 26,553 -0.00(-1.87%)
Feb 01, 2018 0.1065 0.1149 0.1056 0.1070 59,017 +0.01(+6.36%)
Jan 31, 2018 0.0990 0.1149 0.0990 0.1006 16,690 -0.01(-5.09%)
Jan 30, 2018 0.1020 0.1100 0.1020 0.1060 75,858 +0.00(+0.95%)
Jan 29, 2018 0.1059 0.1074 0.1043 0.1050 16,800 -0.00(-4.20%)
Jan 26, 2018 0.1192 0.1192 0.1075 0.1096 26,258 -0.00(-1.44%)
Jan 25, 2018 0.1197 0.1199 0.1090 0.1112 39,901 -0.01(-5.76%)
Jan 24, 2018 0.1084 0.1196 0.1084 0.1180 10,012 +0.00(+1.03%)
Jan 23, 2018 0.1086 0.1168 0.1076 0.1168 59,835 +0.01(+5.04%)
Jan 22, 2018 0.1080 0.1200 0.1080 0.1112 37,655 -0.00(-2.54%)
Jan 19, 2018 0.1160 0.1200 0.1105 0.1141 83,512 -0.01(-4.84%)
Jan 18, 2018 0.1147 0.1268 0.1143 0.1199 151,267 -0.00(-1.72%)
Jan 17, 2018 0.1116 0.1220 0.1115 0.1220 191,768 +0.00(+1.67%)
Jan 16, 2018 0.1200 0.1214 0.1197 0.1200 122,070 +0.01(+5.26%)
Jan 12, 2018 0.1140 0.1140 0.1140 0 -0.00(-0.87%)
Jan 11, 2018 0.1096 0.1168 0.1050 0.1150 229,770 -0.00(-0.52%)
Jan 10, 2018 0.1030 0.1185 0.1030 0.1156 118,200 +0.00(+1.14%)
Jan 09, 2018 0.1150 0.1199 0.1031 0.1143 84,648 +0.00(+2.71%)
Jan 08, 2018 0.1197 0.1198 0.1080 0.1113 152,228 -0.00(-0.60%)
Jan 05, 2018 0.1189 0.1189 0.1099 0.1119 10,932 -0.00(-0.59%)
Jan 04, 2018 0.1137 0.1252 0.1099 0.1126 133,554 -0.01(-4.32%)
Jan 03, 2018 0.1097 0.1196 0.1010 0.1177 160,977 +0.01(+11.14%)
Jan 02, 2018 0.0916 0.1059 0.0916 0.1059 67,755 +0.01(+12.30%)
Dec 29, 2017 0.0943 0.0943 0.0943 0 -0.00(-0.74%)
Dec 28, 2017 0.1000 0.1016 0.0895 0.0950 294,646 +0.00(+0.00%)
Dec 27, 2017 0.0860 0.1000 0.0860 0.0950 74,824 +0.01(+13.10%)
Dec 26, 2017 0.0925 0.0925 0.0840 0.0840 191,908 -0.01(-7.69%)
Dec 22, 2017 0.0888 0.0954 0.0861 0.0910 61,804 +0.00(+1.11%)
Dec 21, 2017 0.0970 0.0989 0.0861 0.0900 58,891 +0.00(+4.65%)
Dec 20, 2017 0.0883 0.0883 0.0851 0.0860 70,734 -0.00(-2.60%)
Dec 19, 2017 0.0870 0.0900 0.0870 0.0883 155,240 -0.00(-1.69%)
Dec 18, 2017 0.0988 0.0988 0.0871 0.0898 49,984 -0.00(-1.69%)
Dec 15, 2017 0.0884 0.0959 0.0840 0.0914 41,467 -0.00(-4.14%)
Dec 14, 2017 0.0900 0.0956 0.0880 0.0953 62,338 +0.00(+0.42%)
Dec 13, 2017 0.0900 0.0949 0.0900 0.0949 48,812 +0.00(+5.44%)
Dec 12, 2017 0.0877 0.0959 0.0877 0.0900 58,969 +0.00(+0.00%)
Dec 11, 2017 0.0877 0.0955 0.0877 0.0900 67,921 -0.00(-3.23%)
Dec 08, 2017 0.0878 0.0984 0.0878 0.0930 42,453 -0.00(-3.53%)
Dec 07, 2017 0.0881 0.0966 0.0881 0.0964 94,859 +0.00(+4.78%)
Dec 06, 2017 0.0900 0.0983 0.0900 0.0920 16,981 +0.00(+0.00%)
Dec 05, 2017 0.0950 0.1025 0.0920 0.0920 134,680 -0.00(-3.16%)
Dec 04, 2017 0.0920 0.1026 0.0920 0.0950 206,385 +0.00(+5.09%)
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.