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, 2022 0.0916 0.0916 0.0839 0.0839 16,700 -0.01(-7.80%)
Jun 29, 2022 0.0882 0.0938 0.0852 0.0910 104,256 -0.00(-0.87%)
Jun 28, 2022 0.0934 0.0950 0.0918 0.0918 17,000 -0.00(-4.47%)
Jun 27, 2022 0.0975 0.0977 0.0940 0.0961 39,805 +0.00(+3.44%)
Jun 24, 2022 0.0860 0.0947 0.0860 0.0929 37,793 +0.00(+4.62%)
Jun 23, 2022 0.1026 0.1026 0.0879 0.0888 230,231 -0.01(-8.74%)
Jun 22, 2022 0.0969 0.0975 0.0927 0.0973 11,995 +0.00(+2.85%)
Jun 21, 2022 0.0980 0.0980 0.0900 0.0946 30,621 +0.00(+5.11%)
Jun 17, 2022 0.0927 0.0940 0.0879 0.0900 190,053 +0.00(+0.00%)
Jun 16, 2022 0.0938 0.0938 0.0882 0.0900 125,252 -0.00(-3.43%)
Jun 15, 2022 0.0929 0.1000 0.0903 0.0932 242,315 +0.00(+3.56%)
Jun 14, 2022 0.0946 0.0974 0.0900 0.0900 176,761 -0.00(-4.86%)
Jun 13, 2022 0.0946 0.0982 0.0946 0.0946 89,682 -0.00(-2.17%)
Jun 10, 2022 0.0950 0.0990 0.0950 0.0967 45,090 -0.00(-0.92%)
Jun 09, 2022 0.1040 0.1040 0.0976 0.0976 14,041 -0.00(-1.41%)
Jun 08, 2022 0.1020 0.1020 0.0962 0.0990 110,691 -0.00(-0.90%)
Jun 07, 2022 0.1039 0.1039 0.0958 0.0999 97,579 -0.00(-3.29%)
Jun 06, 2022 0.0988 0.1035 0.0949 0.1033 136,850 +0.00(+3.30%)
Jun 03, 2022 0.1015 0.1030 0.0997 0.1000 46,841 -0.00(-1.96%)
Jun 02, 2022 0.1029 0.1040 0.0990 0.1020 106,151 +0.00(+0.00%)
Jun 01, 2022 0.1100 0.1100 0.1020 0.1020 20,597 +0.00(+0.00%)
May 31, 2022 0.1044 0.1044 0.1020 0.1020 18,898 +0.00(+2.00%)
May 27, 2022 0.1110 0.1110 0.1000 0.1000 32,877 -0.00(-1.48%)
May 26, 2022 0.0970 0.1015 0.0951 0.1015 149,930 +0.00(+2.42%)
May 25, 2022 0.0979 0.1014 0.0928 0.0991 457,318 -0.00(-2.84%)
May 24, 2022 0.1210 0.1210 0.1016 0.1020 111,066 -0.00(-4.23%)
May 23, 2022 0.0956 0.1147 0.0956 0.1065 53,167 +0.01(+5.45%)
May 20, 2022 0.1059 0.1059 0.1000 0.1010 45,280 -0.00(-4.27%)
May 19, 2022 0.1092 0.1092 0.1050 0.1055 144,193 -0.00(-2.04%)
May 18, 2022 0.1143 0.1168 0.1075 0.1077 42,413 -0.00(-2.97%)
May 17, 2022 0.1047 0.1111 0.1047 0.1110 34,035 +0.01(+8.93%)
May 16, 2022 0.1000 0.1095 0.1000 0.1019 30,811 -0.00(-1.74%)
May 13, 2022 0.1010 0.1100 0.1010 0.1037 131,653 -0.00(-2.17%)
May 12, 2022 0.1158 0.1158 0.1034 0.1060 123,110 -0.00(-1.49%)
May 11, 2022 0.1168 0.1168 0.1076 0.1076 49,167 -0.00(-3.84%)
May 10, 2022 0.1182 0.1210 0.1070 0.1119 421,912 -0.00(-2.95%)
May 09, 2022 0.1285 0.1295 0.1153 0.1153 169,226 -0.01(-9.21%)
May 06, 2022 0.1292 0.1292 0.1234 0.1270 111,082 -0.00(-2.23%)
May 05, 2022 0.1290 0.1375 0.1270 0.1299 281,591 +0.00(+3.01%)
May 04, 2022 0.1294 0.1294 0.1205 0.1261 103,419 +0.00(+0.96%)
May 03, 2022 0.1249 0.1288 0.1201 0.1249 103,876 +0.00(+0.00%)
May 02, 2022 0.1325 0.1325 0.1226 0.1249 205,125 -0.01(-4.22%)
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%)
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.