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 (%)
Jul 31, 2019 0.0473 0.0473 0.0406 0.0457 82,060 +0.00(+1.56%)
Jul 30, 2019 0.0406 0.0470 0.0406 0.0450 53,766 +0.00(+0.00%)
Jul 29, 2019 0.0429 0.0476 0.0389 0.0450 122,288 -0.00(-1.10%)
Jul 26, 2019 0.0449 0.0485 0.0406 0.0455 258,800 -0.00(-5.21%)
Jul 25, 2019 0.0471 0.0492 0.0456 0.0480 16,365 +0.00(+6.67%)
Jul 24, 2019 0.0444 0.0489 0.0444 0.0450 32,100 -0.00(-7.60%)
Jul 23, 2019 0.0483 0.0506 0.0463 0.0487 45,000 -0.01(-10.64%)
Jul 22, 2019 0.0520 0.0549 0.0480 0.0545 107,000 +0.00(+1.11%)
Jul 19, 2019 0.0490 0.0539 0.0430 0.0539 76,400 +0.01(+13.71%)
Jul 18, 2019 0.0535 0.0535 0.0441 0.0474 372,395 -0.00(-7.06%)
Jul 17, 2019 0.0500 0.0525 0.0500 0.0510 118,356 +0.00(+2.00%)
Jul 16, 2019 0.0550 0.0550 0.0500 0.0500 124,134 -0.00(-9.09%)
Jul 15, 2019 0.0537 0.0559 0.0487 0.0550 206,225 +0.00(+5.36%)
Jul 12, 2019 0.0524 0.0554 0.0500 0.0522 657,400 -0.00(-4.57%)
Jul 11, 2019 0.0522 0.0576 0.0522 0.0547 104,403 -0.01(-8.68%)
Jul 10, 2019 0.0581 0.0600 0.0520 0.0599 398,100 +0.00(+5.09%)
Jul 09, 2019 0.0550 0.0600 0.0532 0.0570 33,290 +0.00(+1.79%)
Jul 08, 2019 0.0620 0.0638 0.0560 0.0560 134,300 -0.00(-6.67%)
Jul 05, 2019 0.0568 0.0621 0.0568 0.0600 28,900 -0.00(-3.69%)
Jul 03, 2019 0.0534 0.0623 0.0534 0.0623 400 +0.01(+13.27%)
Jul 02, 2019 0.0575 0.0620 0.0532 0.0550 331,542 -0.00(-5.98%)
Jul 01, 2019 0.0663 0.0663 0.0575 0.0585 262,568 -0.01(-10.00%)
Jun 28, 2019 0.0616 0.0660 0.0575 0.0650 55,100 +0.01(+11.88%)
Jun 27, 2019 0.0558 0.0657 0.0558 0.0581 158,500 +0.00(+0.00%)
Jun 26, 2019 0.0580 0.0658 0.0580 0.0581 245,425 -0.01(-10.62%)
Jun 25, 2019 0.0684 0.0699 0.0600 0.0650 84,515 -0.00(-5.52%)
Jun 24, 2019 0.0663 0.0717 0.0600 0.0688 348,566 +0.00(+2.99%)
Jun 21, 2019 0.0610 0.0668 0.0592 0.0668 131,400 +0.00(+5.03%)
Jun 20, 2019 0.0627 0.0715 0.0625 0.0636 561,714 -0.01(-13.35%)
Jun 19, 2019 0.0722 0.0734 0.0680 0.0734 870,008 +0.00(+4.86%)
Jun 18, 2019 0.0680 0.0746 0.0680 0.0700 97,276 -0.01(-8.38%)
Jun 17, 2019 0.0700 0.0768 0.0681 0.0764 176,342 -0.00(-0.13%)
Jun 14, 2019 0.0800 0.0800 0.0710 0.0765 248,300 +0.00(+2.00%)
Jun 13, 2019 0.0680 0.0800 0.0680 0.0750 316,901 +0.00(+4.17%)
Jun 12, 2019 0.0659 0.0780 0.0659 0.0720 129,193 -0.00(-3.36%)
Jun 11, 2019 0.0690 0.0861 0.0690 0.0745 61,944 -0.01(-6.52%)
Jun 10, 2019 0.0760 0.0941 0.0750 0.0797 280,075 +0.00(+0.00%)
Jun 07, 2019 0.0680 0.0880 0.0680 0.0797 369,100 +0.01(+13.86%)
Jun 06, 2019 0.0720 0.0780 0.0637 0.0700 846,326 +0.00(+0.00%)
Jun 05, 2019 0.0778 0.0800 0.0615 0.0700 545,766 -0.00(-5.28%)
Jun 04, 2019 0.0890 0.0890 0.0633 0.0739 998,198 -0.00(-5.26%)
Jun 03, 2019 0.0960 0.1000 0.0761 0.0780 838,806 -0.01(-16.13%)
May 31, 2019 0.0955 0.1160 0.0901 0.0930 1,577,600 -0.01(-5.10%)
May 30, 2019 0.0950 0.1250 0.0866 0.0980 3,016,936 +0.01(+5.95%)
May 29, 2019 0.0619 0.0975 0.0600 0.0925 2,562,291 +0.03(+49.68%)
May 28, 2019 0.0620 0.0620 0.0511 0.0618 134,468 +0.00(+3.17%)
May 24, 2019 0.0460 0.0599 0.0460 0.0599 236,500 +0.01(+22.24%)
May 23, 2019 0.0590 0.0594 0.0450 0.0490 155,649 -0.01(-10.91%)
May 22, 2019 0.0780 0.0780 0.0550 0.0550 648,131 -0.01(-20.86%)
May 21, 2019 0.0470 0.0712 0.0374 0.0695 724,195 +0.02(+51.09%)
May 20, 2019 0.0400 0.0460 0.0331 0.0460 189,800 +0.01(+38.97%)
May 17, 2019 0.0415 0.0420 0.0331 0.0331 5,000 -0.00(-8.06%)
May 16, 2019 0.0324 0.0400 0.0324 0.0360 34,414 -0.01(-12.41%)
May 15, 2019 0.0315 0.0411 0.0315 0.0411 21,901 +0.00(+13.22%)
May 14, 2019 0.0419 0.0419 0.0353 0.0363 10,109 -0.00(-11.46%)
May 13, 2019 0.0370 0.0410 0.0370 0.0410 18,539 +0.00(+0.49%)
May 10, 2019 0.0408 0.0408 0.0408 0.0408 200 -0.00(-0.24%)
May 09, 2019 0.0370 0.0409 0.0370 0.0409 24,695 +0.00(+10.54%)
May 08, 2019 0.0370 0.0385 0.0370 0.0370 9,491 +0.00(+0.00%)
May 07, 2019 0.0378 0.0399 0.0360 0.0370 24,200 -0.00(-7.50%)
May 06, 2019 0.0350 0.0400 0.0350 0.0400 13,813 +0.01(+15.94%)
May 03, 2019 0.0323 0.0376 0.0323 0.0345 5,600 -0.00(-4.43%)
May 02, 2019 0.0323 0.0405 0.0323 0.0361 8,309 -0.00(-3.73%)
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.