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 (%)
Jun 30, 2017 0.1021 0.1043 0.1020 0.1030 11,870 +0.00(+0.88%)
Jun 29, 2017 0.1040 0.1051 0.1021 0.1021 15,600 -0.00(-3.22%)
Jun 28, 2017 0.1050 0.1152 0.1032 0.1055 21,695 -0.00(-4.09%)
Jun 27, 2017 0.1083 0.1141 0.1034 0.1100 29,088 +0.00(+0.00%)
Jun 26, 2017 0.1160 0.1200 0.1100 0.1100 152,915 +0.00(+3.09%)
Jun 23, 2017 0.1150 0.1150 0.1041 0.1067 56,600 -0.01(-7.22%)
Jun 22, 2017 0.1041 0.1160 0.1041 0.1150 50,982 +0.01(+4.55%)
Jun 21, 2017 0.1150 0.1167 0.1100 0.1100 8,113 -0.01(-4.35%)
Jun 20, 2017 0.1031 0.1150 0.1021 0.1150 26,000 +0.01(+9.52%)
Jun 19, 2017 0.1038 0.1125 0.1021 0.1050 41,777 +0.00(+2.84%)
Jun 16, 2017 0.1060 0.1125 0.1021 0.1021 14,945 -0.01(-6.33%)
Jun 15, 2017 0.1021 0.1103 0.1021 0.1090 13,928 +0.00(+2.16%)
Jun 14, 2017 0.1071 0.1071 0.1067 0.1067 5,400 +0.00(+2.11%)
Jun 13, 2017 0.1070 0.1100 0.1045 0.1045 22,677 -0.00(-1.42%)
Jun 12, 2017 0.1150 0.1150 0.1020 0.1060 21,994 -0.00(-3.90%)
Jun 09, 2017 0.1000 0.1103 0.1000 0.1103 17,755 +0.01(+8.14%)
Jun 08, 2017 0.1020 0.1102 0.1020 0.1020 15,500 -0.01(-7.52%)
Jun 07, 2017 0.1022 0.1103 0.1021 0.1103 13,654 +0.00(+0.00%)
Jun 06, 2017 0.1050 0.1151 0.1021 0.1103 64,900 -0.00(-1.68%)
Jun 05, 2017 0.1180 0.1180 0.1020 0.1122 11,765 +0.00(+2.92%)
Jun 02, 2017 0.1040 0.1090 0.1036 0.1090 13,385 +0.00(+2.03%)
Jun 01, 2017 0.1020 0.1089 0.1020 0.1068 6,518 +0.01(+5.77%)
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%)
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.