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, 2020 0.0580 0.0609 0.0530 0.0551 89,600 +0.00(+3.96%)
Jul 30, 2020 0.0537 0.0537 0.0500 0.0530 250,581 +0.00(+1.92%)
Jul 29, 2020 0.0601 0.0601 0.0510 0.0520 380,039 -0.00(-6.98%)
Jul 28, 2020 0.0665 0.0756 0.0540 0.0559 1,177,445 -0.01(-17.79%)
Jul 27, 2020 0.0460 0.0760 0.0460 0.0680 1,663,534 +0.02(+42.26%)
Jul 24, 2020 0.0400 0.0478 0.0395 0.0478 168,000 +0.01(+21.32%)
Jul 23, 2020 0.0365 0.0395 0.0365 0.0394 100,050 -0.00(-6.86%)
Jul 22, 2020 0.0394 0.0423 0.0394 0.0423 335,580 +0.00(+7.36%)
Jul 21, 2020 0.0390 0.0420 0.0364 0.0394 324,000 +0.00(+1.03%)
Jul 20, 2020 0.0424 0.0424 0.0365 0.0390 211,066 -0.00(-2.50%)
Jul 17, 2020 0.0400 0.0400 0.0365 0.0400 21,400 +0.00(+2.83%)
Jul 16, 2020 0.0400 0.0403 0.0385 0.0389 78,690 -0.00(-2.75%)
Jul 15, 2020 0.0416 0.0416 0.0386 0.0400 17,184 +0.00(+0.50%)
Jul 14, 2020 0.0411 0.0412 0.0363 0.0398 13,417 +0.00(+7.57%)
Jul 13, 2020 0.0388 0.0416 0.0361 0.0370 160,484 -0.00(-4.39%)
Jul 10, 2020 0.0417 0.0417 0.0356 0.0387 198,300 +0.00(+0.00%)
Jul 09, 2020 0.0359 0.0421 0.0356 0.0387 194,045 -0.00(-3.25%)
Jul 08, 2020 0.0398 0.0422 0.0390 0.0400 51,321 +0.00(+5.26%)
Jul 07, 2020 0.0400 0.0422 0.0380 0.0380 43,305 +0.00(+0.00%)
Jul 06, 2020 0.0440 0.0440 0.0347 0.0380 209,544 -0.01(-12.44%)
Jul 02, 2020 0.0346 0.0434 0.0346 0.0434 36,700 -0.00(-0.46%)
Jul 01, 2020 0.0379 0.0499 0.0361 0.0436 178,617 +0.01(+17.84%)
Jun 30, 2020 0.0400 0.0400 0.0364 0.0370 263,246 -0.00(-1.33%)
Jun 29, 2020 0.0480 0.0480 0.0361 0.0375 90,126 -0.00(-9.42%)
Jun 26, 2020 0.0358 0.0415 0.0358 0.0414 116,200 +0.00(+6.15%)
Jun 25, 2020 0.0390 0.0400 0.0380 0.0390 107,466 -0.00(-2.50%)
Jun 24, 2020 0.0400 0.0436 0.0385 0.0400 77,615 +0.00(+0.00%)
Jun 23, 2020 0.0440 0.0440 0.0400 0.0400 74,636 -0.00(-9.09%)
Jun 22, 2020 0.0380 0.0441 0.0380 0.0440 172,376 -0.00(-0.23%)
Jun 19, 2020 0.0396 0.0441 0.0396 0.0441 111,700 -0.00(-0.23%)
Jun 18, 2020 0.0423 0.0443 0.0400 0.0442 440,042 +0.00(+2.55%)
Jun 17, 2020 0.0399 0.0451 0.0399 0.0431 157,724 -0.00(-2.05%)
Jun 16, 2020 0.0460 0.0460 0.0410 0.0440 105,000 -0.00(-1.12%)
Jun 15, 2020 0.0500 0.0500 0.0400 0.0445 291,906 +0.00(+3.49%)
Jun 12, 2020 0.0457 0.0457 0.0355 0.0430 42,800 +0.00(+1.18%)
Jun 11, 2020 0.0493 0.0520 0.0420 0.0425 123,945 -0.01(-14.14%)
Jun 10, 2020 0.0500 0.0500 0.0441 0.0495 309,772 -0.00(-0.80%)
Jun 09, 2020 0.0499 0.0500 0.0450 0.0499 242,561 +0.00(+0.00%)
Jun 08, 2020 0.0433 0.0500 0.0433 0.0499 257,986 +0.01(+15.24%)
Jun 05, 2020 0.0440 0.0498 0.0400 0.0433 289,000 -0.00(-3.78%)
Jun 04, 2020 0.0500 0.0500 0.0430 0.0450 589,870 -0.00(-7.79%)
Jun 03, 2020 0.0461 0.0496 0.0431 0.0488 750,071 +0.00(+1.24%)
Jun 02, 2020 0.0465 0.0499 0.0438 0.0482 158,710 +0.00(+0.21%)
Jun 01, 2020 0.0470 0.0499 0.0428 0.0481 273,444 +0.00(+6.89%)
May 29, 2020 0.0488 0.0488 0.0425 0.0450 203,700 +0.00(+0.00%)
May 28, 2020 0.0488 0.0488 0.0425 0.0450 174,828 -0.00(-6.25%)
May 27, 2020 0.0481 0.0482 0.0420 0.0480 198,912 +0.01(+11.63%)
May 26, 2020 0.0400 0.0481 0.0400 0.0430 462,614 -0.00(-6.72%)
May 22, 2020 0.0350 0.0463 0.0350 0.0461 277,400 +0.00(+7.46%)
May 21, 2020 0.0413 0.0429 0.0386 0.0429 86,644 +0.00(+4.63%)
May 20, 2020 0.0364 0.0445 0.0364 0.0410 421,325 -0.00(-3.30%)
May 19, 2020 0.0388 0.0458 0.0385 0.0424 202,639 -0.00(-0.93%)
May 18, 2020 0.0468 0.0470 0.0343 0.0428 101,591 -0.00(-1.83%)
May 15, 2020 0.0440 0.0440 0.0385 0.0436 624,100 +0.00(+6.34%)
May 14, 2020 0.0402 0.0419 0.0385 0.0410 106,208 +0.00(+5.13%)
May 13, 2020 0.0370 0.0457 0.0370 0.0390 172,850 -0.00(-2.50%)
May 12, 2020 0.0413 0.0460 0.0400 0.0400 98,600 +0.00(+0.00%)
May 11, 2020 0.0440 0.0461 0.0364 0.0400 189,752 -0.00(-5.88%)
May 08, 2020 0.0450 0.0450 0.0368 0.0425 516,600 -0.00(-3.41%)
May 07, 2020 0.0369 0.0440 0.0369 0.0440 291,413 +0.01(+22.91%)
May 06, 2020 0.0500 0.0500 0.0347 0.0358 73,703 -0.01(-14.15%)
May 05, 2020 0.0425 0.0425 0.0350 0.0417 29,303 +0.00(+6.92%)
May 04, 2020 0.0344 0.0434 0.0341 0.0390 77,000 +0.00(+11.43%)
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.