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 (%)
Jun 30, 2021 0.1203 0.1296 0.1203 0.1248 106,764 -0.00(-0.95%)
Jun 29, 2021 0.1304 0.1304 0.1226 0.1260 141,555 +0.00(+3.62%)
Jun 28, 2021 0.1200 0.1200 0.1200 0.1216 221,612 -0.00(-3.87%)
Jun 25, 2021 0.1241 0.1265 0.1213 0.1265 99,959 +0.00(+0.32%)
Jun 24, 2021 0.1298 0.1321 0.1200 0.1261 114,547 +0.00(+0.48%)
Jun 23, 2021 0.1279 0.1311 0.1246 0.1255 189,140 -0.00(-3.31%)
Jun 22, 2021 0.1242 0.1337 0.1242 0.1298 211,673 +0.01(+4.26%)
Jun 21, 2021 0.1200 0.1330 0.1200 0.1245 608,791 -0.00(-3.49%)
Jun 18, 2021 0.1251 0.1367 0.1240 0.1290 186,682 -0.00(-3.44%)
Jun 17, 2021 0.1243 0.1336 0.1230 0.1336 195,576 +0.00(+0.38%)
Jun 16, 2021 0.1453 0.1453 0.1264 0.1331 175,011 -0.01(-6.53%)
Jun 15, 2021 0.1370 0.1478 0.1320 0.1424 77,406 +0.01(+3.94%)
Jun 14, 2021 0.1380 0.1506 0.1360 0.1370 191,516 -0.00(-2.07%)
Jun 11, 2021 0.1312 0.1399 0.1312 0.1399 94,853 +0.00(+2.19%)
Jun 10, 2021 0.1403 0.1430 0.1342 0.1369 191,020 -0.00(-2.91%)
Jun 09, 2021 0.1428 0.1499 0.1376 0.1410 100,462 +0.00(+1.81%)
Jun 08, 2021 0.1400 0.1430 0.1358 0.1385 192,179 -0.01(-3.82%)
Jun 07, 2021 0.1480 0.1578 0.1360 0.1440 220,652 -0.01(-4.70%)
Jun 04, 2021 0.1475 0.1542 0.1450 0.1511 190,773 -0.00(-0.53%)
Jun 03, 2021 0.1494 0.1600 0.1480 0.1519 283,373 -0.00(-1.36%)
Jun 02, 2021 0.1600 0.1652 0.1540 0.1540 161,604 +0.00(+0.79%)
Jun 01, 2021 0.1485 0.1720 0.1450 0.1528 353,686 +0.00(+0.53%)
May 28, 2021 0.1450 0.1581 0.1398 0.1520 908,900 +0.01(+4.83%)
May 27, 2021 0.1370 0.1499 0.1300 0.1450 340,091 +0.01(+8.53%)
May 26, 2021 0.1380 0.1380 0.1316 0.1336 188,321 -0.00(-2.55%)
May 25, 2021 0.1335 0.1371 0.1305 0.1371 86,605 +0.00(+1.86%)
May 24, 2021 0.1390 0.1390 0.1270 0.1346 47,615 +0.00(+0.00%)
May 21, 2021 0.1385 0.1385 0.1306 0.1346 190,495 -0.00(-0.30%)
May 20, 2021 0.1301 0.1580 0.1301 0.1350 125,483 -0.00(-0.07%)
May 19, 2021 0.1300 0.1370 0.1300 0.1351 58,810 -0.00(-0.73%)
May 18, 2021 0.1290 0.1448 0.1290 0.1361 101,090 +0.00(+1.57%)
May 17, 2021 0.1324 0.1419 0.1260 0.1340 70,077 -0.00(-0.22%)
May 14, 2021 0.1253 0.1374 0.1253 0.1343 172,435 +0.00(+2.99%)
May 13, 2021 0.1349 0.1417 0.1301 0.1304 253,311 -0.01(-6.19%)
May 12, 2021 0.1400 0.1456 0.1330 0.1390 446,928 -0.00(-0.36%)
May 11, 2021 0.1400 0.1500 0.1276 0.1395 161,785 +0.01(+5.76%)
May 10, 2021 0.1200 0.1321 0.1174 0.1319 443,234 +0.01(+9.92%)
May 07, 2021 0.1350 0.1350 0.1200 0.1200 787,913 -0.01(-6.18%)
May 06, 2021 0.1332 0.1388 0.1250 0.1279 255,482 -0.01(-3.98%)
May 05, 2021 0.1239 0.1403 0.1239 0.1332 263,273 -0.01(-4.10%)
May 04, 2021 0.1370 0.1427 0.1337 0.1389 223,306 -0.00(-0.79%)
May 03, 2021 0.1414 0.1600 0.1350 0.1400 291,080 -0.01(-4.44%)
Apr 30, 2021 0.1538 0.1538 0.1465 0.1465 128,500 -0.00(-3.11%)
Apr 29, 2021 0.1530 0.1572 0.1436 0.1512 197,500 -0.00(-2.07%)
Apr 28, 2021 0.1649 0.1700 0.1544 0.1544 212,318 -0.01(-3.86%)
Apr 27, 2021 0.1600 0.1710 0.1440 0.1606 349,480 +0.01(+7.07%)
Apr 26, 2021 0.1530 0.1530 0.1410 0.1500 260,314 +0.01(+6.76%)
Apr 23, 2021 0.1500 0.1500 0.1390 0.1405 317,200 -0.00(-0.64%)
Apr 22, 2021 0.1500 0.1500 0.1414 0.1414 136,729 -0.00(-1.81%)
Apr 21, 2021 0.1450 0.1496 0.1382 0.1440 152,635 +0.00(+1.05%)
Apr 20, 2021 0.1610 0.1610 0.1349 0.1425 146,590 +0.00(+1.14%)
Apr 19, 2021 0.1350 0.1445 0.1320 0.1409 135,871 +0.00(+1.73%)
Apr 16, 2021 0.1405 0.1440 0.1341 0.1385 343,300 -0.00(-1.77%)
Apr 15, 2021 0.1400 0.1482 0.1375 0.1410 407,602 -0.01(-3.49%)
Apr 14, 2021 0.1495 0.1495 0.1370 0.1461 343,925 -0.00(-0.61%)
Apr 13, 2021 0.1500 0.1648 0.1429 0.1470 568,818 -0.00(-2.65%)
Apr 12, 2021 0.1568 0.1644 0.1500 0.1510 396,341 -0.01(-7.36%)
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.