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, 2022 0.0918 0.0919 0.0860 0.0864 352,627 -0.01(-9.15%)
Feb 25, 2022 0.0881 0.0951 0.0863 0.0951 129,295 +0.01(+5.90%)
Feb 24, 2022 0.0900 0.0906 0.0861 0.0898 54,615 -0.00(-0.33%)
Feb 23, 2022 0.0955 0.0955 0.0901 0.0901 224,734 -0.00(-3.01%)
Feb 22, 2022 0.0890 0.0982 0.0890 0.0929 76,744 -0.00(-3.33%)
Feb 18, 2022 0.0961 0 +0.00(+2.23%)
Feb 17, 2022 0.1120 0.1120 0.0940 0.0940 37,777 -0.01(-7.66%)
Feb 16, 2022 0.1021 0.1029 0.0984 0.1018 23,670 +0.00(+2.31%)
Feb 15, 2022 0.1000 0.1025 0.0942 0.0995 358,469 -0.00(-0.50%)
Feb 14, 2022 0.0975 0.1018 0.0940 0.1000 111,819 -0.00(-2.91%)
Feb 11, 2022 0.1100 0.1100 0.1030 0.1030 79,140 -0.00(-3.65%)
Feb 10, 2022 0.1062 0.1069 0.0982 0.1069 12,801 +0.00(+3.69%)
Feb 09, 2022 0.1051 0.1106 0.1031 0.1031 28,053 -0.00(-1.81%)
Feb 08, 2022 0.1000 0.1050 0.0988 0.1050 109,179 +0.01(+6.71%)
Feb 07, 2022 0.0915 0.1031 0.0915 0.0984 231,148 -0.00(-0.10%)
Feb 04, 2022 0.0962 0.0997 0.0953 0.0985 135,117 +0.00(+4.23%)
Feb 03, 2022 0.0930 0.0970 0.0945 11,695 -0.00(-2.68%)
Feb 02, 2022 0.1000 0.1011 0.0934 0.0971 28,100 +0.00(+0.21%)
Feb 01, 2022 0.0989 0.1011 0.0920 0.0969 18,160 +0.00(+2.65%)
Jan 31, 2022 0.0950 0.0950 0.0944 0.0944 23,151 -0.00(-0.63%)
Jan 28, 2022 0.0936 0.0950 0.0934 0.0950 75,310 +0.00(+1.39%)
Jan 27, 2022 0.0880 0.0980 0.0880 0.0937 157,054 -0.00(-3.50%)
Jan 26, 2022 0.0980 0.1030 0.0880 0.0971 250,811 +0.00(+4.30%)
Jan 25, 2022 0.0955 0.0981 0.0875 0.0931 79,324 -0.00(-0.85%)
Jan 24, 2022 0.0951 0.1000 0.0854 0.0939 341,417 -0.00(-4.38%)
Jan 21, 2022 0.1100 0.1149 0.0950 0.0982 299,746 -0.01(-11.05%)
Jan 20, 2022 0.1116 0.1201 0.1076 0.1104 182,164 -0.00(-1.52%)
Jan 19, 2022 0.1200 0.1213 0.1116 0.1121 158,970 -0.00(-1.75%)
Jan 18, 2022 0.1200 0.1233 0.1124 0.1141 76,846 -0.00(-1.55%)
Jan 14, 2022 0.1159 0 -0.00(-1.78%)
Jan 13, 2022 0.1150 0.1206 0.1123 0.1180 424,600 +0.01(+6.31%)
Jan 12, 2022 0.1010 0.1164 0.1000 0.1110 535,774 +0.01(+11.00%)
Jan 11, 2022 0.0950 0.1000 0.0910 0.1000 108,692 +0.01(+11.11%)
Jan 10, 2022 0.0905 0.0905 0.0870 0.0900 41,265 +0.00(+0.00%)
Jan 07, 2022 0.0970 0.0970 0.0867 0.0900 52,925 +0.00(+4.77%)
Jan 06, 2022 0.0857 0.0891 0.0857 0.0859 157,972 +0.00(+3.87%)
Jan 05, 2022 0.0850 0.0892 0.0822 0.0827 43,103 -0.00(-5.05%)
Jan 04, 2022 0.0986 0.0986 0.0828 0.0871 50,000 +0.00(+2.59%)
Jan 03, 2022 0.0779 0.0849 0.0779 0.0849 50,265 -0.00(-1.85%)
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%)
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.