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 (%)
Mar 31, 2023 0.1030 0.1030 0.0917 0.0995 11,537 +0.01(+6.99%)
Mar 30, 2023 0.0887 0.0936 0.0887 0.0930 221,101 +0.01(+8.90%)
Mar 29, 2023 0.0880 0.0886 0.0848 0.0854 31,746 -0.00(-0.12%)
Mar 28, 2023 0.0871 0.0871 0.0855 0.0855 48,280 -0.00(-1.84%)
Mar 27, 2023 0.0858 0.0871 0.0854 0.0871 23,851 +0.00(+0.00%)
Mar 24, 2023 0.0877 0.0877 0.0871 0.0871 33,000 -0.00(-1.47%)
Mar 23, 2023 0.0822 0.0901 0.0822 0.0884 62,049 +0.00(+2.31%)
Mar 22, 2023 0.0946 0.0946 0.0854 0.0864 23,218 -0.00(-2.26%)
Mar 21, 2023 0.0885 0.0895 0.0860 0.0884 623,630 +0.00(+1.38%)
Mar 20, 2023 0.0908 0.0912 0.0863 0.0872 255,834 -0.00(-4.07%)
Mar 17, 2023 0.0950 0.0950 0.0867 0.0909 100,459 -0.00(-2.57%)
Mar 16, 2023 0.0930 0.0945 0.0900 0.0933 75,194 -0.01(-5.47%)
Mar 15, 2023 0.0946 0.1017 0.0946 0.0987 61,100 -0.00(-0.60%)
Mar 14, 2023 0.0930 0.1029 0.0930 0.0993 390,042 +0.00(+4.53%)
Mar 13, 2023 0.0980 0.0990 0.0923 0.0950 50,070 -0.00(-1.55%)
Mar 10, 2023 0.0974 0.0995 0.0942 0.0965 72,096 -0.00(-2.33%)
Mar 09, 2023 0.1069 0.1069 0.0984 0.0988 159,328 +0.00(+0.41%)
Mar 08, 2023 0.0968 0.1017 0.0940 0.0984 12,250 +0.00(+0.10%)
Mar 07, 2023 0.0967 0.0993 0.0941 0.0983 176,412 +0.00(+1.65%)
Mar 06, 2023 0.0925 0.0998 0.0911 0.0967 342,302 +0.00(+3.42%)
Mar 03, 2023 0.0975 0.0975 0.0900 0.0935 83,010 -0.01(-6.50%)
Mar 02, 2023 0.0985 0.1030 0.0975 0.1000 67,936 -0.00(-2.91%)
Mar 01, 2023 0.0951 0.1039 0.0951 0.1030 529,323 +0.01(+5.75%)
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%)
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.