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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0498 +0.0008 (+1.63%)
Streaming Delayed Price Updated: 2:36 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, 2019 0.0365 0.0365 0.0365 0.0365 1,960 -0.01(-13.10%)
Feb 27, 2019 0.0496 0.0496 0.0420 0.0420 8,219 -0.00(-5.19%)
Feb 26, 2019 0.0450 0.0461 0.0368 0.0443 98,989 +0.00(+3.75%)
Feb 25, 2019 0.0400 0.0427 0.0360 0.0427 41,830 +0.01(+15.41%)
Feb 22, 2019 0.0398 0.0400 0.0370 0.0370 23,400 -0.01(-18.32%)
Feb 21, 2019 0.0370 0.0453 0.0361 0.0453 3,000 +0.00(+8.11%)
Feb 20, 2019 0.0320 0.0420 0.0320 0.0419 55,650 -0.00(-1.41%)
Feb 19, 2019 0.0327 0.0425 0.0327 0.0425 148,944 +0.00(+2.41%)
Feb 15, 2019 0.0413 0.0426 0.0366 0.0415 24,200 +0.00(+0.00%)
Feb 14, 2019 0.0387 0.0420 0.0386 0.0415 13,150 +0.00(+2.47%)
Feb 13, 2019 0.0441 0.0447 0.0366 0.0405 22,335 -0.00(-2.41%)
Feb 12, 2019 0.0380 0.0415 0.0366 0.0415 49,399 +0.00(+9.21%)
Feb 11, 2019 0.0447 0.0447 0.0380 0.0380 53,583 -0.00(-2.56%)
Feb 08, 2019 0.0415 0.0415 0.0390 0.0390 40,000 -0.00(-3.23%)
Feb 07, 2019 0.0370 0.0415 0.0365 0.0403 67,155 -0.00(-9.44%)
Feb 06, 2019 0.0390 0.0445 0.0390 0.0445 35,174 +0.00(+9.07%)
Feb 05, 2019 0.0440 0.0450 0.0390 0.0408 53,800 -0.00(-10.72%)
Feb 04, 2019 0.0476 0.0476 0.0415 0.0457 96,769 +0.01(+14.25%)
Feb 01, 2019 0.0360 0.0477 0.0360 0.0400 12,200 -0.01(-11.50%)
Jan 31, 2019 0.0382 0.0452 0.0382 0.0452 86,100 +0.01(+23.16%)
Jan 30, 2019 0.0400 0.0415 0.0367 0.0367 24,143 +0.00(+0.00%)
Jan 29, 2019 0.0368 0.0368 0.0367 0.0367 8,414 -0.00(-11.14%)
Jan 28, 2019 0.0415 0.0415 0.0366 0.0413 39,544 +0.00(+12.53%)
Jan 25, 2019 0.0400 0.0415 0.0367 0.0367 31,100 -0.00(-9.38%)
Jan 24, 2019 0.0415 0.0415 0.0367 0.0405 61,383 +0.00(+10.35%)
Jan 23, 2019 0.0398 0.0400 0.0367 0.0367 33,470 -0.01(-16.21%)
Jan 22, 2019 0.0400 0.0438 0.0400 0.0438 91,012 +0.00(+9.50%)
Jan 18, 2019 0.0429 0.0429 0.0400 0.0400 126,500 -0.00(-6.76%)
Jan 17, 2019 0.0400 0.0429 0.0400 0.0429 34,575 +0.00(+7.25%)
Jan 16, 2019 0.0366 0.0400 0.0366 0.0400 10,784 +0.00(+0.00%)
Jan 15, 2019 0.0395 0.0400 0.0395 0.0400 1,210 -0.01(-13.61%)
Jan 14, 2019 0.0400 0.0478 0.0400 0.0463 60,235 +0.01(+15.75%)
Jan 11, 2019 0.0403 0.0491 0.0400 0.0400 25,300 +0.00(+0.00%)
Jan 10, 2019 0.0404 0.0404 0.0388 0.0400 22,132 +0.00(+8.99%)
Jan 09, 2019 0.0410 0.0430 0.0361 0.0367 81,699 -0.01(-21.41%)
Jan 08, 2019 0.0364 0.0467 0.0364 0.0467 22,421 +0.00(+3.78%)
Jan 07, 2019 0.0425 0.0462 0.0400 0.0450 292,926 +0.00(+7.14%)
Jan 04, 2019 0.0390 0.0420 0.0375 0.0420 421,200 +0.00(+4.74%)
Jan 03, 2019 0.0390 0.0401 0.0390 0.0401 11,368 +0.00(+2.82%)
Jan 02, 2019 0.0360 0.0400 0.0351 0.0390 126,900 -0.01(-14.85%)
Dec 31, 2018 0.0355 0.0460 0.0355 0.0458 239,100 +0.01(+26.87%)
Dec 28, 2018 0.0400 0.0403 0.0342 0.0361 733,100 -0.00(-9.75%)
Dec 27, 2018 0.0380 0.0428 0.0380 0.0400 125,342 +0.00(+5.26%)
Dec 26, 2018 0.0330 0.0432 0.0330 0.0380 33,098 +0.00(+0.26%)
Dec 24, 2018 0.0375 0.0418 0.0370 0.0379 20,500 -0.01(-14.64%)
Dec 21, 2018 0.0381 0.0457 0.0370 0.0444 10,100 +0.01(+15.32%)
Dec 20, 2018 0.0420 0.0420 0.0385 0.0385 151,729 -0.00(-8.33%)
Dec 19, 2018 0.0420 0.0447 0.0396 0.0420 18,793 -0.00(-6.67%)
Dec 18, 2018 0.0410 0.0450 0.0410 0.0450 72,491 +0.00(+0.00%)
Dec 17, 2018 0.0399 0.0450 0.0395 0.0450 53,875 +0.00(+0.00%)
Dec 14, 2018 0.0403 0.0450 0.0400 0.0450 50,400 +0.00(+12.22%)
Dec 13, 2018 0.0440 0.0440 0.0398 0.0401 3,000 -0.01(-17.15%)
Dec 12, 2018 0.0435 0.0485 0.0435 0.0484 15,410 +0.00(+7.56%)
Dec 11, 2018 0.0412 0.0511 0.0412 0.0450 133,900 +0.00(+2.51%)
Dec 10, 2018 0.0461 0.0540 0.0434 0.0439 5,500 -0.01(-12.72%)
Dec 07, 2018 0.0454 0.0503 0.0436 0.0503 90,700 +0.00(+2.65%)
Dec 06, 2018 0.0496 0.0520 0.0440 0.0490 273,884 -0.01(-9.76%)
Dec 04, 2018 0.0510 0.0543 0.0456 0.0543 210,900 +0.00(+8.60%)
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.