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 (%)
Apr 30, 2018 0.0900 0.0984 0.0900 0.0984 2,100 +0.01(+9.21%)
Apr 27, 2018 0.0920 0.0921 0.0901 0.0901 24,850 -0.01(-9.81%)
Apr 26, 2018 0.1004 0.1004 0.0920 0.0999 44,187 +0.01(+8.59%)
Apr 25, 2018 0.0920 0.0984 0.0920 0.0920 7,770 +0.00(+0.00%)
Apr 24, 2018 0.0910 0.0920 0.0905 0.0920 6,600 +0.00(+1.10%)
Apr 23, 2018 0.0917 0.1025 0.0880 0.0910 11,562 -0.01(-9.27%)
Apr 20, 2018 0.1010 0.1040 0.0983 0.1003 22,324 -0.00(-4.20%)
Apr 19, 2018 0.0950 0.1047 0.0950 0.1047 17,800 +0.00(+4.70%)
Apr 18, 2018 0.0970 0.1079 0.0931 0.1000 30,327 +0.00(+2.12%)
Apr 17, 2018 0.1000 0.1000 0.0931 0.0979 25,363 -0.01(-9.75%)
Apr 16, 2018 0.1000 0.1100 0.0941 0.1085 81,909 +0.01(+8.39%)
Apr 13, 2018 0.0929 0.1051 0.0929 0.1001 139,218 +0.00(+2.37%)
Apr 12, 2018 0.0912 0.1000 0.0912 0.0978 16,569 -0.00(-0.73%)
Apr 11, 2018 0.0900 0.1000 0.0900 0.0985 6,685 -0.00(-1.50%)
Apr 10, 2018 0.0973 0.1000 0.0911 0.1000 17,127 +0.01(+8.81%)
Apr 09, 2018 0.0959 0.0986 0.0913 0.0919 48,589 -0.01(-9.01%)
Apr 06, 2018 0.1031 0.1031 0.0950 0.1010 32,225 +0.01(+8.84%)
Apr 05, 2018 0.0920 0.1000 0.0920 0.0928 40,235 -0.01(-12.62%)
Apr 04, 2018 0.0958 0.1062 0.0951 0.1062 68,868 +0.00(+2.12%)
Apr 03, 2018 0.0973 0.1065 0.0950 0.1040 25,516 +0.01(+5.26%)
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.