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, 2023 0.1003 0.1030 0.0970 0.0974 127,433 -0.01(-6.17%)
Feb 27, 2023 0.1040 0.1074 0.1001 0.1038 57,787 -0.00(-1.70%)
Feb 24, 2023 0.1071 0.1074 0.1036 0.1056 64,771 -0.00(-1.77%)
Feb 23, 2023 0.1100 0.1100 0.1051 0.1075 160,109 -0.00(-2.27%)
Feb 22, 2023 0.1049 0.1114 0.1040 0.1100 914,304 +0.00(+3.87%)
Feb 21, 2023 0.1040 0.1118 0.1040 0.1059 143,142 -0.00(-3.73%)
Feb 17, 2023 0.1117 0.1117 0.1090 0.1100 53,135 -0.00(-2.22%)
Feb 16, 2023 0.1065 0.1131 0.1065 0.1125 216,210 +0.01(+6.03%)
Feb 15, 2023 0.1150 0.1150 0.1041 0.1061 185,134 -0.01(-9.39%)
Feb 14, 2023 0.1174 0.1174 0.1150 0.1171 17,300 +0.00(+4.09%)
Feb 13, 2023 0.1110 0.1182 0.1080 0.1125 481,499 +0.00(+4.17%)
Feb 10, 2023 0.1110 0.1110 0.1080 0.1080 68,415 -0.00(-3.14%)
Feb 09, 2023 0.1120 0.1120 0.1065 0.1115 159,454 -0.00(-0.09%)
Feb 08, 2023 0.1091 0.1116 0.1071 0.1116 529,600 +0.01(+5.98%)
Feb 07, 2023 0.1080 0.1080 0.1048 0.1053 85,873 -0.00(-2.05%)
Feb 06, 2023 0.1090 0.1090 0.1040 0.1075 210,579 +0.00(+0.28%)
Feb 03, 2023 0.1055 0.1090 0.1030 0.1072 180,148 -0.00(-2.10%)
Feb 02, 2023 0.1080 0.1101 0.1041 0.1095 230,292 -0.00(-0.45%)
Feb 01, 2023 0.1100 0.1138 0.1050 0.1100 211,951 -0.00(-2.65%)
Jan 31, 2023 0.1095 0.1143 0.1090 0.1130 130,805 +0.00(+1.53%)
Jan 30, 2023 0.1158 0.1160 0.1113 0.1113 125,150 -0.00(-3.05%)
Jan 27, 2023 0.1117 0.1188 0.1117 0.1148 112,779 -0.00(-1.88%)
Jan 26, 2023 0.1170 0.1170 0.1112 0.1170 17,516 +0.01(+5.22%)
Jan 25, 2023 0.1050 0.1164 0.1050 0.1112 29,625 -0.01(-4.30%)
Jan 24, 2023 0.1075 0.1210 0.1075 0.1162 33,198 +0.00(+4.31%)
Jan 23, 2023 0.1100 0.1298 0.1080 0.1114 92,360 -0.01(-7.17%)
Jan 20, 2023 0.1010 0.1200 0.1010 0.1200 79,531 +0.01(+6.95%)
Jan 19, 2023 0.1118 0.1130 0.1077 0.1122 74,580 +0.00(+0.90%)
Jan 18, 2023 0.1120 0.1130 0.1111 0.1112 67,717 -0.00(-0.71%)
Jan 17, 2023 0.1145 0.1170 0.1000 0.1120 168,696 +0.00(+1.82%)
Jan 13, 2023 0.1077 0.1130 0.1077 0.1100 115,470 +0.00(+3.19%)
Jan 12, 2023 0.1130 0.1130 0.1066 0.1066 90,722 -0.01(-5.66%)
Jan 11, 2023 0.1185 0.1198 0.1102 0.1130 311,032 -0.00(-3.34%)
Jan 10, 2023 0.1140 0.1240 0.1098 0.1169 229,140 +0.01(+6.08%)
Jan 09, 2023 0.1000 0.1129 0.0927 0.1102 376,420 +0.01(+5.05%)
Jan 06, 2023 0.0970 0.1049 0.0961 0.1049 162,639 +0.01(+8.14%)
Jan 05, 2023 0.0946 0.0970 0.0924 0.0970 166,586 +0.00(+0.00%)
Jan 04, 2023 0.0931 0.0970 0.0925 0.0970 23,276 +0.01(+8.38%)
Jan 03, 2023 0.0911 0.0911 0.0895 0.0895 20,125 +0.00(+0.00%)
Dec 30, 2022 0.0800 0.0910 0.0800 0.0895 74,633 -0.00(-0.89%)
Dec 29, 2022 0.0869 0.0909 0.0869 0.0903 57,265 +0.00(+2.96%)
Dec 28, 2022 0.0930 0.0950 0.0849 0.0877 241,449 -0.01(-14.52%)
Dec 27, 2022 0.0820 0.1026 0.0820 0.1026 173,513 +0.01(+13.50%)
Dec 23, 2022 0.0959 0.0959 0.0877 0.0904 53,873 -0.00(-0.44%)
Dec 22, 2022 0.0902 0.0908 0.0868 0.0908 26,818 +0.00(+0.89%)
Dec 21, 2022 0.0828 0.0900 0.0828 0.0900 428,475 +0.00(+5.88%)
Dec 20, 2022 0.0863 0.0873 0.0839 0.0850 24,025 -0.00(-2.86%)
Dec 19, 2022 0.0788 0.0886 0.0788 0.0875 122,650 +0.00(+2.94%)
Dec 16, 2022 0.0795 0.0879 0.0795 0.0850 146,475 +0.00(+0.00%)
Dec 15, 2022 0.0902 0.0902 0.0850 0.0850 508,530 +0.00(+0.12%)
Dec 14, 2022 0.0866 0.0873 0.0840 0.0849 51,111 -0.00(-4.82%)
Dec 13, 2022 0.0900 0.0900 0.0845 0.0892 83,105 +0.00(+5.19%)
Dec 12, 2022 0.0845 0.0884 0.0845 0.0848 48,929 -0.00(-1.85%)
Dec 09, 2022 0.0832 0.0886 0.0831 0.0864 100,304 +0.00(+2.86%)
Dec 08, 2022 0.0850 0.0850 0.0840 0.0840 5,900 -0.00(-5.19%)
Dec 07, 2022 0.0850 0.0897 0.0838 0.0886 168,478 +0.00(+0.11%)
Dec 06, 2022 0.0850 0.0891 0.0850 0.0885 57,213 +0.00(+1.84%)
Dec 05, 2022 0.0850 0.0895 0.0850 0.0869 42,566 -0.00(-1.70%)
Dec 02, 2022 0.0855 0.0884 0.0851 0.0884 16,877 +0.00(+0.11%)
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.