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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0496 UNCHANGED
Streaming Delayed Price Updated: 12:04 PM EDT, May 13, 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 29, 2022 0.1335 0.1348 0.1250 0.1304 74,463 -0.00(-2.69%)
Apr 28, 2022 0.1316 0.1400 0.1287 0.1340 20,622 +0.00(+2.29%)
Apr 27, 2022 0.1207 0.1310 0.1203 0.1310 69,097 +0.01(+8.26%)
Apr 26, 2022 0.1223 0.1254 0.1200 0.1210 164,667 -0.00(-0.08%)
Apr 25, 2022 0.1300 0.1420 0.1200 0.1211 124,965 -0.00(-3.97%)
Apr 22, 2022 0.1419 0.1434 0.1218 0.1261 315,319 -0.01(-8.82%)
Apr 21, 2022 0.1460 0.1460 0.1342 0.1383 174,553 -0.00(-1.21%)
Apr 20, 2022 0.1421 0.1486 0.1353 0.1400 216,825 -0.01(-6.67%)
Apr 19, 2022 0.1500 0.1561 0.1425 0.1500 409,231 -0.01(-7.69%)
Apr 18, 2022 0.1745 0.1795 0.1606 0.1625 204,399 -0.01(-4.30%)
Apr 14, 2022 0.1734 0.1750 0.1670 0.1698 202,465 -0.01(-2.97%)
Apr 13, 2022 0.1760 0.1783 0.1700 0.1750 267,621 +0.00(+1.27%)
Apr 12, 2022 0.1833 0.1833 0.1699 0.1728 363,490 -0.01(-2.98%)
Apr 11, 2022 0.1720 0.1781 0.1690 0.1781 583,589 +0.01(+4.76%)
Apr 08, 2022 0.1750 0.1750 0.1686 0.1700 356,951 -0.00(-0.23%)
Apr 07, 2022 0.1774 0.1814 0.1644 0.1704 507,747 +0.01(+8.05%)
Apr 06, 2022 0.1701 0.1749 0.1511 0.1577 594,155 -0.01(-7.24%)
Apr 05, 2022 0.1780 0.1893 0.1619 0.1700 1,102,653 -0.00(-1.22%)
Apr 04, 2022 0.1360 0.1759 0.1174 0.1721 2,147,736 +0.05(+45.97%)
Apr 01, 2022 0.1130 0.1290 0.1130 0.1179 154,381 -0.00(-3.68%)
Mar 31, 2022 0.1200 0.1225 0.1118 0.1224 250,915 +0.00(+1.92%)
Mar 30, 2022 0.1285 0.1342 0.1199 0.1201 1,105,841 -0.01(-5.43%)
Mar 29, 2022 0.1239 0.1300 0.1234 0.1270 178,246 -0.00(-1.24%)
Mar 28, 2022 0.1240 0.1399 0.1180 0.1286 362,331 -0.01(-5.65%)
Mar 25, 2022 0.1550 0.1570 0.1311 0.1363 273,453 -0.00(-0.22%)
Mar 24, 2022 0.1102 0.1377 0.1102 0.1366 1,168,163 +0.03(+26.48%)
Mar 23, 2022 0.0970 0.1106 0.0970 0.1080 173,090 +0.00(+1.22%)
Mar 22, 2022 0.1050 0.1080 0.0987 0.1067 155,321 +0.00(+2.60%)
Mar 21, 2022 0.1086 0.1086 0.1001 0.1040 512,520 +0.01(+6.67%)
Mar 18, 2022 0.0908 0.0992 0.0882 0.0975 119,776 +0.01(+9.18%)
Mar 17, 2022 0.0865 0.0913 0.0865 0.0893 54,888 +0.00(+2.64%)
Mar 16, 2022 0.0870 0.0870 0.0853 0.0870 81,560 +0.00(+0.00%)
Mar 15, 2022 0.0858 0.0870 0.0840 0.0870 92,688 +0.00(+0.00%)
Mar 14, 2022 0.0885 0.0913 0.0820 0.0870 198,354 -0.00(-0.91%)
Mar 11, 2022 0.0890 0.0890 0.0856 0.0878 84,474 -0.00(-1.57%)
Mar 10, 2022 0.0980 0.0980 0.0892 0.0892 28,852 +0.00(+1.71%)
Mar 09, 2022 0.0800 0.0910 0.0800 0.0877 44,589 +0.00(+0.57%)
Mar 08, 2022 0.0862 0.0874 0.0806 0.0872 103,012 +0.00(+1.40%)
Mar 07, 2022 0.0864 0.0869 0.0840 0.0860 133,990 -0.00(-3.37%)
Mar 04, 2022 0.0875 0.0890 0.0861 0.0890 62,047 +0.00(+0.91%)
Mar 03, 2022 0.0917 0.0926 0.0882 0.0882 3,426 -0.00(-2.00%)
Mar 02, 2022 0.0850 0.0996 0.0837 0.0900 44,699 -0.00(-2.17%)
Mar 01, 2022 0.0815 0.0963 0.0815 0.0920 70,603 +0.01(+6.48%)
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%)
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.