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 (%)
Sep 29, 2017 0.1105 0.1210 0.1105 0.1160 22,287 -0.00(-0.85%)
Sep 28, 2017 0.1200 0.1200 0.1101 0.1170 31,950 +0.00(+0.00%)
Sep 27, 2017 0.1219 0.1219 0.1123 0.1170 22,938 -0.00(-3.52%)
Sep 26, 2017 0.1230 0.1258 0.1205 0.1213 10,555 -0.00(-3.61%)
Sep 25, 2017 0.1300 0.1308 0.1124 0.1258 54,672 -0.00(-3.22%)
Sep 22, 2017 0.1290 0.1344 0.1175 0.1300 47,975 +0.00(+0.00%)
Sep 21, 2017 0.1080 0.1300 0.1080 0.1300 102,565 +0.01(+8.60%)
Sep 20, 2017 0.1199 0.1199 0.1083 0.1197 92,708 -0.00(-0.17%)
Sep 19, 2017 0.1190 0.1200 0.1180 0.1199 11,800 +0.00(+0.50%)
Sep 18, 2017 0.1140 0.1208 0.1135 0.1193 125,295 +0.01(+4.65%)
Sep 15, 2017 0.1090 0.1170 0.1090 0.1140 33,037 -0.00(-2.56%)
Sep 14, 2017 0.1199 0.1199 0.1100 0.1170 95,127 -0.00(-2.42%)
Sep 13, 2017 0.1140 0.1199 0.1081 0.1199 44,100 +0.00(+3.45%)
Sep 12, 2017 0.1090 0.1162 0.1070 0.1159 21,417 -0.00(-0.94%)
Sep 11, 2017 0.1140 0.1170 0.1011 0.1170 163,003 +0.00(+0.69%)
Sep 08, 2017 0.1155 0.1199 0.1040 0.1162 69,275 +0.00(+0.61%)
Sep 07, 2017 0.1071 0.1155 0.1071 0.1155 78,352 +0.00(+0.52%)
Sep 06, 2017 0.1160 0.1199 0.1049 0.1149 70,519 -0.00(-2.63%)
Sep 05, 2017 0.1041 0.1182 0.1041 0.1180 101,210 +0.00(+2.52%)
Sep 01, 2017 0.1050 0.1199 0.1039 0.1151 70,290 +0.00(+3.69%)
Aug 31, 2017 0.1075 0.1189 0.1010 0.1110 99,763 +0.00(+0.91%)
Aug 30, 2017 0.1010 0.1100 0.1010 0.1100 60,419 +0.01(+10.00%)
Aug 29, 2017 0.1110 0.1110 0.1000 0.1000 146,542 -0.01(-8.77%)
Aug 28, 2017 0.1069 0.1103 0.1003 0.1096 13,697 +0.00(+2.54%)
Aug 25, 2017 0.1015 0.1069 0.1015 0.1069 14,606 +0.00(+0.00%)
Aug 24, 2017 0.1011 0.1075 0.0985 0.1069 44,610 -0.00(-0.09%)
Aug 23, 2017 0.0990 0.1075 0.0990 0.1070 219,634 -0.00(-0.93%)
Aug 22, 2017 0.1023 0.1108 0.1023 0.1080 57,375 -0.01(-5.18%)
Aug 21, 2017 0.1130 0.1193 0.1090 0.1139 120,863 +0.00(+0.98%)
Aug 18, 2017 0.1140 0.1140 0.1050 0.1128 15,888 +0.00(+3.49%)
Aug 17, 2017 0.1099 0.1139 0.1058 0.1090 97,134 +0.00(+0.09%)
Aug 16, 2017 0.1090 0.1090 0.1050 0.1089 8,458 +0.00(+0.00%)
Aug 15, 2017 0.1073 0.1089 0.0999 0.1089 38,154 -0.00(-0.09%)
Aug 14, 2017 0.1170 0.1170 0.1041 0.1090 176,655 -0.00(-0.91%)
Aug 11, 2017 0.1120 0.1169 0.1070 0.1100 111,190 -0.01(-5.17%)
Aug 10, 2017 0.1100 0.1209 0.1090 0.1160 29,010 -0.00(-4.05%)
Aug 09, 2017 0.1230 0.1230 0.1150 0.1209 61,800 +0.01(+5.13%)
Aug 08, 2017 0.1140 0.1249 0.1122 0.1150 107,098 +0.00(+0.00%)
Aug 07, 2017 0.1129 0.1170 0.1073 0.1150 23,816 -0.00(-3.69%)
Aug 04, 2017 0.1160 0.1219 0.1120 0.1194 76,957 +0.00(+2.93%)
Aug 03, 2017 0.1100 0.1179 0.1100 0.1160 141,284 +0.00(+2.56%)
Aug 02, 2017 0.1101 0.1132 0.1073 0.1131 17,380 +0.00(+0.98%)
Aug 01, 2017 0.1120 0.1120 0.1100 0.1120 5,000 +0.00(+0.00%)
Jul 31, 2017 0.1111 0.1120 0.1061 0.1120 33,567 +0.01(+4.67%)
Jul 28, 2017 0.1061 0.1130 0.1061 0.1070 131,455 +0.00(+1.52%)
Jul 27, 2017 0.1090 0.1097 0.1024 0.1054 81,650 -0.00(-0.66%)
Jul 26, 2017 0.1072 0.1085 0.1061 0.1061 27,000 +0.00(+2.91%)
Jul 25, 2017 0.1058 0.1100 0.1031 0.1031 27,340 -0.01(-4.98%)
Jul 24, 2017 0.1060 0.1150 0.1060 0.1085 75,030 -0.00(-1.36%)
Jul 21, 2017 0.1020 0.1187 0.1020 0.1100 43,260 -0.00(-1.26%)
Jul 20, 2017 0.1021 0.1142 0.1015 0.1114 25,150 +0.01(+5.89%)
Jul 19, 2017 0.1153 0.1153 0.1021 0.1052 26,400 +0.00(+1.35%)
Jul 18, 2017 0.1002 0.1147 0.1002 0.1038 56,581 -0.00(-1.14%)
Jul 17, 2017 0.1050 0.1130 0.1011 0.1050 39,816 -0.00(-3.58%)
Jul 14, 2017 0.1152 0.1170 0.1089 0.1089 15,623 -0.00(-4.07%)
Jul 13, 2017 0.1077 0.1150 0.1020 0.1135 48,251 +0.00(+4.53%)
Jul 12, 2017 0.1088 0.1150 0.1085 0.1086 101,125 +0.00(+0.85%)
Jul 11, 2017 0.1150 0.1150 0.1010 0.1077 17,118 -0.00(-1.83%)
Jul 10, 2017 0.1067 0.1115 0.1031 0.1097 11,163 +0.00(+2.20%)
Jul 07, 2017 0.1160 0.1160 0.1020 0.1073 22,132 -0.00(-2.42%)
Jul 06, 2017 0.1100 0.1100 0.1057 0.1100 23,800 +0.01(+7.74%)
Jul 05, 2017 0.1081 0.1114 0.1021 0.1021 46,590 +0.00(+2.10%)
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.