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 (%)
May 31, 2023 0.0780 0.0781 0.0733 0.0750 138,043 -0.00(-2.98%)
May 30, 2023 0.0783 0.0797 0.0773 0.0773 3,045 -0.01(-6.08%)
May 26, 2023 0.0800 0.0829 0.0770 0.0823 324,588 +0.00(+2.87%)
May 25, 2023 0.0890 0.0940 0.0800 0.0800 71,113 -0.01(-5.99%)
May 24, 2023 0.0830 0.0887 0.0800 0.0851 225,839 +0.00(+0.12%)
May 23, 2023 0.0900 0.0900 0.0788 0.0850 24,500 -0.00(-5.56%)
May 22, 2023 0.0800 0.0900 0.0799 0.0900 34,996 +0.00(+1.12%)
May 19, 2023 0.0872 0.0890 0.0850 0.0890 47,000 +0.00(+2.06%)
May 18, 2023 0.0872 0.0888 0.0870 0.0872 48,035 +0.00(+1.40%)
May 17, 2023 0.0925 0.0925 0.0850 0.0860 292,779 -0.00(-1.38%)
May 16, 2023 0.0920 0.0920 0.0818 0.0872 91,253 +0.00(+1.28%)
May 15, 2023 0.0750 0.0863 0.0750 0.0861 215,392 +0.00(+5.26%)
May 12, 2023 0.0766 0.0824 0.0766 0.0818 93,100 +0.00(+0.37%)
May 11, 2023 0.0867 0.0867 0.0778 0.0815 105,943 -0.00(-3.21%)
May 10, 2023 0.0843 0.0867 0.0807 0.0842 65,560 -0.00(-0.47%)
May 09, 2023 0.0800 0.0865 0.0800 0.0846 40,552 -0.00(-3.42%)
May 08, 2023 0.0800 0.0876 0.0800 0.0876 38,950 -0.00(-1.57%)
May 05, 2023 0.0890 0.0890 0.0873 0.0890 16,000 +0.00(+3.61%)
May 04, 2023 0.0800 0.0859 0.0800 0.0859 77,584 +0.00(+0.94%)
May 03, 2023 0.0856 0.0889 0.0801 0.0851 55,300 -0.00(-0.58%)
May 02, 2023 0.0800 0.0880 0.0800 0.0856 38,882 -0.00(-3.82%)
May 01, 2023 0.0790 0.0892 0.0790 0.0890 111,018 +0.00(+3.49%)
Apr 28, 2023 0.0882 0.0890 0.0825 0.0860 16,356 -0.00(-3.26%)
Apr 27, 2023 0.0840 0.0889 0.0840 0.0889 32,953 +0.00(+2.30%)
Apr 26, 2023 0.0850 0.0869 0.0825 0.0869 57,548 +0.00(+0.93%)
Apr 25, 2023 0.0888 0.0889 0.0825 0.0861 14,005 -0.00(-2.16%)
Apr 24, 2023 0.0859 0.0893 0.0842 0.0880 143,332 +0.00(+3.53%)
Apr 21, 2023 0.0840 0.0850 0.0835 0.0850 22,731 +0.00(+1.55%)
Apr 20, 2023 0.0847 0.0898 0.0837 0.0837 77,765 -0.00(-1.30%)
Apr 19, 2023 0.0881 0.0892 0.0848 0.0848 92,990 -0.00(-2.30%)
Apr 18, 2023 0.0861 0.0868 0.0859 0.0868 125,408 +0.00(+0.46%)
Apr 17, 2023 0.0871 0.0871 0.0855 0.0864 74,232 +0.00(+0.47%)
Apr 14, 2023 0.0855 0.0906 0.0855 0.0860 69,040 -0.00(-4.44%)
Apr 13, 2023 0.0855 0.0913 0.0855 0.0900 21,210 +0.00(+5.26%)
Apr 12, 2023 0.0930 0.0942 0.0855 0.0855 21,251 -0.01(-8.56%)
Apr 11, 2023 0.0890 0.0937 0.0872 0.0935 65,245 +0.00(+4.59%)
Apr 10, 2023 0.0791 0.0904 0.0791 0.0894 128,630 -0.00(-3.35%)
Apr 06, 2023 0.0970 0.0989 0.0882 0.0925 751,451 -0.01(-8.87%)
Apr 05, 2023 0.0923 0.1015 0.0863 0.1015 32,585 +0.00(+1.10%)
Apr 04, 2023 0.0954 0.1004 0.0954 0.1004 40,590 +0.00(+1.83%)
Apr 03, 2023 0.0992 0.1014 0.0959 0.0986 71,562 -0.00(-0.90%)
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%)
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.