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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0493 -0.0007 (-1.40%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 (%)
May 31, 2017 0.1069 0.1090 0.1003 0.1010 38,540 -0.01(-6.57%)
May 30, 2017 0.1100 0.1100 0.1010 0.1081 3,600 -0.00(-0.37%)
May 26, 2017 0.1097 0.1118 0.1018 0.1085 19,260 -0.00(-2.78%)
May 25, 2017 0.1031 0.1150 0.1000 0.1116 21,176 +0.00(+4.40%)
May 24, 2017 0.1186 0.1186 0.1067 0.1069 55,900 +0.00(+1.62%)
May 23, 2017 0.1040 0.1112 0.1026 0.1052 12,295 -0.01(-6.07%)
May 22, 2017 0.1075 0.1129 0.1050 0.1120 133,400 +0.01(+6.06%)
May 19, 2017 0.1120 0.1120 0.1053 0.1056 153,400 -0.01(-4.86%)
May 18, 2017 0.1121 0.1160 0.1083 0.1110 47,049 -0.00(-0.89%)
May 17, 2017 0.1120 0.1120 0.1050 0.1120 39,200 +0.00(+1.91%)
May 16, 2017 0.1000 0.1119 0.1000 0.1099 151,043 +0.01(+6.49%)
May 15, 2017 0.1000 0.1120 0.1000 0.1032 27,638 -0.01(-7.28%)
May 12, 2017 0.1018 0.1113 0.1000 0.1113 27,262 +0.01(+9.10%)
May 11, 2017 0.1078 0.1078 0.1020 0.1020 139,644 -0.00(-1.90%)
May 10, 2017 0.1077 0.1077 0.0975 0.1040 92,378 +0.01(+6.39%)
May 09, 2017 0.1009 0.1072 0.0966 0.0978 65,368 -0.01(-6.90%)
May 08, 2017 0.0950 0.1074 0.0950 0.1050 56,898 +0.00(+5.00%)
May 05, 2017 0.1053 0.1059 0.1000 0.1000 33,585 +0.00(+0.00%)
May 04, 2017 0.1062 0.1062 0.1000 0.1000 151,069 -0.00(-2.91%)
May 03, 2017 0.1000 0.1075 0.0999 0.1030 18,200 -0.01(-6.36%)
May 02, 2017 0.1002 0.1100 0.0999 0.1100 19,698 +0.01(+9.89%)
May 01, 2017 0.1130 0.1130 0.1001 0.1001 77,155 -0.01(-8.19%)
Apr 28, 2017 0.1034 0.1118 0.1001 0.1090 34,800 +0.01(+5.45%)
Apr 27, 2017 0.1040 0.1123 0.1031 0.1034 25,184 -0.00(-1.94%)
Apr 26, 2017 0.1045 0.1124 0.1045 0.1055 27,655 -0.01(-5.97%)
Apr 25, 2017 0.1086 0.1152 0.1060 0.1121 94,413 +0.00(+0.85%)
Apr 24, 2017 0.1245 0.1245 0.1112 0.1112 98,472 -0.01(-5.36%)
Apr 21, 2017 0.1234 0.1247 0.1167 0.1175 35,929 -0.00(-2.08%)
Apr 20, 2017 0.1270 0.1270 0.1190 0.1200 52,130 -0.01(-4.69%)
Apr 19, 2017 0.1200 0.1260 0.1181 0.1259 39,020 +0.00(+1.53%)
Apr 18, 2017 0.1220 0.1240 0.1196 0.1240 16,286 -0.00(-1.58%)
Apr 17, 2017 0.1253 0.1300 0.1168 0.1260 27,650 -0.00(-1.41%)
Apr 13, 2017 0.1200 0.1278 0.1151 0.1278 100,314 +0.01(+7.30%)
Apr 12, 2017 0.1151 0.1200 0.1111 0.1191 34,050 +0.00(+3.48%)
Apr 11, 2017 0.1120 0.1200 0.1120 0.1151 40,335 -0.00(-1.96%)
Apr 10, 2017 0.1149 0.1229 0.1142 0.1174 44,443 -0.01(-4.55%)
Apr 07, 2017 0.1141 0.1230 0.1130 0.1230 42,600 +0.00(+2.59%)
Apr 06, 2017 0.1122 0.1199 0.1122 0.1199 3,000 +0.00(+2.83%)
Apr 05, 2017 0.1219 0.1234 0.1120 0.1166 76,498 -0.01(-5.51%)
Apr 04, 2017 0.1220 0.1234 0.1121 0.1234 38,849 +0.00(+3.01%)
Apr 03, 2017 0.1200 0.1200 0.1150 0.1198 19,500 -0.00(-1.96%)
Mar 31, 2017 0.1235 0.1235 0.1147 0.1222 23,319 +0.00(+0.99%)
Mar 30, 2017 0.1220 0.1220 0.1160 0.1210 84,060 -0.00(-0.49%)
Mar 29, 2017 0.1235 0.1235 0.1145 0.1216 125,276 +0.00(+1.33%)
Mar 28, 2017 0.1203 0.1227 0.1141 0.1200 377,242 +0.00(+3.81%)
Mar 27, 2017 0.1144 0.1207 0.1144 0.1156 18,912 -0.01(-4.38%)
Mar 24, 2017 0.1165 0.1235 0.1165 0.1209 15,127 -0.00(-1.87%)
Mar 23, 2017 0.1160 0.1235 0.1152 0.1232 29,100 +0.00(+0.24%)
Mar 22, 2017 0.1169 0.1235 0.1121 0.1229 36,244 +0.01(+6.68%)
Mar 21, 2017 0.1182 0.1182 0.1140 0.1152 13,800 -0.00(-3.34%)
Mar 20, 2017 0.1140 0.1192 0.1140 0.1192 15,594 +0.00(+1.33%)
Mar 17, 2017 0.1200 0.1294 0.1151 0.1176 40,577 -0.00(-3.35%)
Mar 16, 2017 0.1221 0.1259 0.1210 0.1217 144,800 +0.00(+0.33%)
Mar 15, 2017 0.1210 0.1299 0.1210 0.1213 64,794 -0.00(-0.98%)
Mar 14, 2017 0.1249 0.1292 0.1224 0.1225 17,761 -0.01(-4.60%)
Mar 13, 2017 0.1296 0.1321 0.1246 0.1284 27,900 +0.00(+0.55%)
Mar 10, 2017 0.1320 0.1334 0.1243 0.1277 32,191 -0.01(-4.20%)
Mar 09, 2017 0.1300 0.1333 0.1260 0.1333 33,870 +0.00(+2.54%)
Mar 08, 2017 0.1300 0.1301 0.1300 0.1300 63,998 -0.01(-3.70%)
Mar 07, 2017 0.1290 0.1398 0.1271 0.1350 58,746 +0.00(+1.50%)
Mar 06, 2017 0.1288 0.1401 0.1288 0.1330 122,846 -0.01(-4.93%)
Mar 03, 2017 0.1325 0.1399 0.1251 0.1399 269,446 +0.01(+5.56%)
Mar 02, 2017 0.1310 0.1400 0.1296 0.1325 39,255 -0.01(-6.01%)
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.